Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 198.01 | 198.53 | 196.50 | 198.17 | 198.17 | 1,052,600 |
Mar 27, 2024 | 193.88 | 196.56 | 193.45 | 196.53 | 196.53 | 987,000 |
Mar 26, 2024 | 196.59 | 198.12 | 194.08 | 194.25 | 194.25 | 1,541,900 |
Mar 25, 2024 | 195.73 | 197.38 | 195.73 | 196.59 | 196.59 | 1,332,700 |
Mar 22, 2024 | 195.00 | 195.12 | 193.01 | 194.70 | 194.70 | 1,080,300 |
Mar 21, 2024 | 193.22 | 194.67 | 192.38 | 194.40 | 194.40 | 1,326,900 |
Mar 20, 2024 | 191.70 | 193.01 | 190.08 | 192.90 | 192.90 | 1,373,600 |
Mar 19, 2024 | 189.91 | 192.86 | 189.50 | 192.62 | 192.62 | 1,288,700 |
Mar 18, 2024 | 190.72 | 191.29 | 188.79 | 190.06 | 190.06 | 1,170,300 |
Mar 15, 2024 | 189.09 | 191.38 | 187.85 | 189.94 | 189.94 | 3,367,100 |
Mar 14, 2024 | 188.01 | 189.70 | 187.79 | 189.50 | 189.50 | 1,467,800 |
Mar 13, 2024 | 186.75 | 188.60 | 185.99 | 187.56 | 187.56 | 1,436,900 |
Mar 12, 2024 | 185.50 | 185.87 | 183.72 | 184.52 | 184.52 | 1,099,200 |
Mar 11, 2024 | 182.53 | 184.61 | 181.55 | 184.50 | 184.50 | 1,290,800 |
Mar 08, 2024 | 182.70 | 184.89 | 182.33 | 183.29 | 183.29 | 1,251,500 |
Mar 07, 2024 | 181.55 | 183.62 | 181.50 | 182.81 | 182.81 | 1,551,100 |
Mar 06, 2024 | 180.99 | 181.83 | 179.30 | 181.18 | 181.18 | 1,736,600 |
Mar 05, 2024 | 179.02 | 182.12 | 178.89 | 180.06 | 180.06 | 1,141,500 |
Mar 04, 2024 | 183.10 | 183.10 | 178.21 | 178.89 | 178.89 | 1,320,000 |
Mar 04, 2024 | 3.08 Dividend | |||||
Mar 01, 2024 | 183.34 | 185.78 | 183.15 | 185.17 | 182.09 | 1,773,800 |
Feb 29, 2024 | 180.65 | 182.99 | 180.00 | 182.52 | 179.48 | 2,029,400 |
Feb 28, 2024 | 177.13 | 179.82 | 176.73 | 179.76 | 176.77 | 1,458,000 |
Feb 27, 2024 | 177.43 | 178.26 | 176.14 | 177.95 | 174.99 | 1,499,100 |
Feb 26, 2024 | 175.79 | 177.94 | 174.65 | 177.11 | 174.16 | 1,374,200 |
Feb 23, 2024 | 175.36 | 177.79 | 174.39 | 176.36 | 173.43 | 2,092,400 |
Feb 22, 2024 | 179.64 | 180.36 | 176.39 | 176.73 | 173.79 | 2,346,100 |
Feb 21, 2024 | 182.23 | 183.96 | 178.28 | 179.75 | 176.76 | 3,443,600 |
Feb 20, 2024 | 179.57 | 180.14 | 177.26 | 178.06 | 175.10 | 2,792,200 |
Feb 16, 2024 | 179.43 | 181.54 | 178.07 | 179.42 | 176.44 | 2,539,900 |
Feb 15, 2024 | 170.58 | 179.53 | 170.27 | 178.52 | 175.55 | 3,728,700 |
Feb 14, 2024 | 167.71 | 170.28 | 166.11 | 169.86 | 167.03 | 3,724,500 |
Feb 13, 2024 | 167.31 | 169.66 | 163.57 | 165.60 | 162.85 | 3,354,200 |
Feb 12, 2024 | 160.00 | 168.12 | 158.62 | 165.98 | 163.22 | 7,276,300 |
Feb 09, 2024 | 153.71 | 154.22 | 151.25 | 151.74 | 149.22 | 1,015,100 |
Feb 08, 2024 | 151.50 | 154.39 | 151.31 | 153.48 | 150.93 | 1,674,700 |
Feb 07, 2024 | 151.98 | 152.80 | 150.71 | 151.45 | 148.93 | 1,754,700 |
Feb 06, 2024 | 150.40 | 152.79 | 150.00 | 151.99 | 149.46 | 1,927,200 |
Feb 05, 2024 | 149.82 | 150.56 | 147.93 | 149.62 | 147.13 | 1,613,000 |
Feb 02, 2024 | 152.57 | 152.90 | 150.19 | 150.22 | 147.72 | 1,282,000 |
Feb 01, 2024 | 154.50 | 155.16 | 151.33 | 152.72 | 150.18 | 1,578,800 |
Jan 31, 2024 | 156.81 | 156.81 | 153.50 | 153.74 | 151.18 | 1,636,100 |
Jan 30, 2024 | 153.82 | 157.38 | 153.40 | 156.93 | 154.32 | 2,002,400 |
Jan 29, 2024 | 155.90 | 155.90 | 153.71 | 154.86 | 152.28 | 2,775,200 |
Jan 26, 2024 | 156.50 | 157.09 | 154.25 | 156.24 | 153.64 | 1,443,200 |
Jan 25, 2024 | 154.64 | 156.41 | 152.47 | 156.32 | 153.72 | 2,399,500 |
Jan 24, 2024 | 152.39 | 153.61 | 151.25 | 153.20 | 150.65 | 1,470,200 |
Jan 23, 2024 | 150.99 | 153.09 | 150.71 | 151.47 | 148.95 | 1,307,300 |
Jan 22, 2024 | 151.28 | 153.26 | 150.16 | 151.94 | 149.41 | 2,268,600 |
Jan 19, 2024 | 149.73 | 151.11 | 149.02 | 151.06 | 148.55 | 1,344,100 |
Jan 18, 2024 | 149.72 | 150.33 | 148.31 | 149.74 | 147.25 | 1,460,800 |
Jan 17, 2024 | 149.39 | 151.32 | 148.87 | 149.78 | 147.29 | 1,448,100 |
Jan 16, 2024 | 153.03 | 153.36 | 150.70 | 151.16 | 148.65 | 1,423,100 |
Jan 12, 2024 | 153.99 | 154.59 | 152.05 | 153.84 | 151.28 | 1,471,900 |
Jan 11, 2024 | 151.99 | 152.57 | 150.37 | 151.39 | 148.87 | 1,234,700 |
Jan 10, 2024 | 152.19 | 152.30 | 149.87 | 151.36 | 148.84 | 1,470,200 |
Jan 09, 2024 | 156.03 | 156.19 | 152.23 | 152.76 | 150.22 | 1,356,800 |
Jan 08, 2024 | 152.80 | 155.76 | 150.71 | 155.76 | 153.17 | 2,130,700 |
Jan 05, 2024 | 156.80 | 157.65 | 154.64 | 155.95 | 153.36 | 1,654,700 |
Jan 04, 2024 | 161.07 | 161.62 | 155.52 | 155.82 | 153.23 | 1,815,200 |
Jan 03, 2024 | 157.69 | 160.89 | 156.36 | 160.17 | 157.51 | 1,391,300 |
Jan 02, 2024 | 156.57 | 158.62 | 156.32 | 157.01 | 154.40 | 1,400,300 |
Dec 29, 2023 | 156.00 | 156.36 | 154.73 | 155.08 | 152.50 | 2,267,700 |
Dec 28, 2023 | 157.48 | 157.69 | 155.27 | 155.33 | 152.75 | 1,167,000 |
Dec 27, 2023 | 159.00 | 159.74 | 157.38 | 158.09 | 155.46 | 911,800 |
Dec 26, 2023 | 157.62 | 159.99 | 157.62 | 159.00 | 156.36 | 1,038,900 |
Dec 22, 2023 | 157.54 | 158.32 | 155.98 | 156.39 | 153.79 | 1,258,500 |
Dec 21, 2023 | 156.45 | 156.72 | 154.57 | 156.26 | 153.66 | 1,292,300 |
Dec 20, 2023 | 157.12 | 159.44 | 155.67 | 155.83 | 153.24 | 1,581,400 |
Dec 19, 2023 | 155.55 | 157.43 | 154.88 | 157.15 | 154.54 | 1,578,800 |
Dec 18, 2023 | 156.52 | 157.85 | 155.63 | 155.63 | 153.04 | 1,883,400 |
Dec 15, 2023 | 152.67 | 154.00 | 150.87 | 153.11 | 150.56 | 4,023,600 |
Dec 14, 2023 | 151.05 | 154.14 | 150.88 | 153.44 | 150.89 | 2,552,900 |
Dec 13, 2023 | 148.09 | 149.75 | 147.36 | 149.46 | 146.97 | 1,840,400 |
Dec 12, 2023 | 148.27 | 148.93 | 146.82 | 147.88 | 145.42 | 2,404,800 |
Dec 11, 2023 | 148.48 | 150.25 | 148.32 | 149.54 | 147.05 | 1,992,800 |
Dec 08, 2023 | 148.24 | 150.41 | 148.00 | 148.73 | 146.26 | 1,595,500 |
Dec 07, 2023 | 147.93 | 148.72 | 146.52 | 147.59 | 145.14 | 2,245,500 |
Dec 06, 2023 | 148.74 | 149.10 | 145.70 | 146.48 | 144.04 | 3,304,500 |
Dec 05, 2023 | 154.21 | 154.49 | 150.05 | 150.15 | 147.65 | 1,842,800 |
Dec 04, 2023 | 152.72 | 154.10 | 152.11 | 153.86 | 151.30 | 1,372,900 |
Dec 01, 2023 | 154.30 | 156.77 | 153.66 | 154.27 | 151.70 | 1,353,900 |
Nov 30, 2023 | 155.16 | 157.48 | 151.13 | 154.41 | 151.84 | 2,406,800 |
Nov 29, 2023 | 154.44 | 154.89 | 153.02 | 153.79 | 151.23 | 1,031,500 |
Nov 28, 2023 | 154.41 | 155.72 | 153.54 | 153.99 | 151.43 | 1,066,600 |
Nov 27, 2023 | 153.79 | 154.38 | 152.56 | 154.02 | 151.46 | 1,232,200 |
Nov 24, 2023 | 154.49 | 156.26 | 154.43 | 154.63 | 152.06 | 549,800 |
Nov 22, 2023 | 150.98 | 154.63 | 149.99 | 154.16 | 151.60 | 1,363,500 |
Nov 21, 2023 | 155.24 | 155.60 | 153.57 | 155.09 | 152.51 | 1,127,800 |
Nov 20, 2023 | 157.03 | 158.23 | 155.61 | 156.15 | 153.55 | 1,421,400 |
Nov 17, 2023 | 154.03 | 157.45 | 153.50 | 156.15 | 153.55 | 2,182,700 |
Nov 16, 2023 | 154.79 | 154.96 | 148.67 | 152.50 | 149.96 | 3,097,600 |
Nov 15, 2023 | 155.42 | 157.91 | 155.42 | 155.79 | 153.20 | 1,785,600 |
Nov 15, 2023 | 3.37 Dividend | |||||
Nov 14, 2023 | 159.05 | 159.75 | 158.13 | 159.16 | 153.20 | 2,417,800 |
Nov 13, 2023 | 158.02 | 159.35 | 157.35 | 158.18 | 152.26 | 1,289,700 |
Nov 10, 2023 | 157.66 | 158.66 | 155.87 | 157.71 | 151.80 | 1,692,200 |
Nov 09, 2023 | 156.64 | 158.29 | 155.39 | 155.58 | 149.75 | 1,785,400 |
Nov 08, 2023 | 157.55 | 159.54 | 155.17 | 155.97 | 150.13 | 2,448,500 |
Nov 07, 2023 | 157.82 | 160.07 | 153.57 | 158.79 | 152.84 | 3,074,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |