Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 133.91 | 135.65 | 133.25 | 134.03 | 134.03 | 115,855 |
Mar 27, 2024 | 132.49 | 134.07 | 132.09 | 133.93 | 133.93 | 110,800 |
Mar 26, 2024 | 130.79 | 131.98 | 130.05 | 131.38 | 131.38 | 87,800 |
Mar 25, 2024 | 129.33 | 130.52 | 128.66 | 130.36 | 130.36 | 96,600 |
Mar 22, 2024 | 131.45 | 131.45 | 128.74 | 129.09 | 129.09 | 146,200 |
Mar 21, 2024 | 131.64 | 133.04 | 130.54 | 130.72 | 130.72 | 170,800 |
Mar 20, 2024 | 129.20 | 131.97 | 128.87 | 131.22 | 131.22 | 149,700 |
Mar 19, 2024 | 130.13 | 131.53 | 129.99 | 130.02 | 130.02 | 93,200 |
Mar 18, 2024 | 131.16 | 132.56 | 129.79 | 129.88 | 129.88 | 173,100 |
Mar 15, 2024 | 130.79 | 133.36 | 130.79 | 131.40 | 131.40 | 365,700 |
Mar 14, 2024 | 131.81 | 132.35 | 130.17 | 131.25 | 131.25 | 129,800 |
Mar 13, 2024 | 131.81 | 133.07 | 131.37 | 132.71 | 132.71 | 109,100 |
Mar 12, 2024 | 132.25 | 132.87 | 131.10 | 131.92 | 131.92 | 107,400 |
Mar 11, 2024 | 131.74 | 132.85 | 131.24 | 132.54 | 132.54 | 88,400 |
Mar 08, 2024 | 132.95 | 134.98 | 132.74 | 132.76 | 132.76 | 140,700 |
Mar 07, 2024 | 131.65 | 132.73 | 131.32 | 132.59 | 132.59 | 108,100 |
Mar 06, 2024 | 130.07 | 131.65 | 129.63 | 130.84 | 130.84 | 131,900 |
Mar 05, 2024 | 127.68 | 129.97 | 127.68 | 129.47 | 129.47 | 127,100 |
Mar 04, 2024 | 128.07 | 129.03 | 127.45 | 128.19 | 128.19 | 110,100 |
Mar 01, 2024 | 126.83 | 128.27 | 126.27 | 127.69 | 127.69 | 96,300 |
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 126.84 | 148,900 |
Feb 29, 2024 | 0.58 Dividend | |||||
Feb 28, 2024 | 123.83 | 126.14 | 123.83 | 125.19 | 124.61 | 96,900 |
Feb 27, 2024 | 126.15 | 126.15 | 123.83 | 124.96 | 124.38 | 108,500 |
Feb 26, 2024 | 125.88 | 126.94 | 125.19 | 125.30 | 124.72 | 156,800 |
Feb 23, 2024 | 126.70 | 127.47 | 125.45 | 126.66 | 126.07 | 119,100 |
Feb 22, 2024 | 127.14 | 127.73 | 125.11 | 126.75 | 126.16 | 139,700 |
Feb 21, 2024 | 125.47 | 127.32 | 125.15 | 127.31 | 126.72 | 117,300 |
Feb 20, 2024 | 125.20 | 127.03 | 125.12 | 125.47 | 124.89 | 122,200 |
Feb 16, 2024 | 128.79 | 128.79 | 126.38 | 126.70 | 126.11 | 145,100 |
Feb 15, 2024 | 126.27 | 129.44 | 126.08 | 129.44 | 128.84 | 137,700 |
Feb 14, 2024 | 126.75 | 127.05 | 124.54 | 125.55 | 124.97 | 112,000 |
Feb 13, 2024 | 126.62 | 127.00 | 124.20 | 125.24 | 124.66 | 265,900 |
Feb 12, 2024 | 127.44 | 129.55 | 127.44 | 129.46 | 128.86 | 176,300 |
Feb 09, 2024 | 126.10 | 127.41 | 125.12 | 127.28 | 126.69 | 141,900 |
Feb 08, 2024 | 124.44 | 126.05 | 124.16 | 125.74 | 125.16 | 92,400 |
Feb 07, 2024 | 124.90 | 125.11 | 123.89 | 124.44 | 123.86 | 115,600 |
Feb 06, 2024 | 123.13 | 124.74 | 123.13 | 124.68 | 124.10 | 113,700 |
Feb 05, 2024 | 120.51 | 124.43 | 120.15 | 123.17 | 122.60 | 224,800 |
Feb 02, 2024 | 121.60 | 123.04 | 121.16 | 121.98 | 121.41 | 108,700 |
Feb 01, 2024 | 122.74 | 123.77 | 121.69 | 123.18 | 122.61 | 140,600 |
Jan 31, 2024 | 127.23 | 127.40 | 122.57 | 122.65 | 122.08 | 198,900 |
Jan 30, 2024 | 127.03 | 128.28 | 127.03 | 127.24 | 126.65 | 100,300 |
Jan 29, 2024 | 126.50 | 128.04 | 125.56 | 127.77 | 127.18 | 178,700 |
Jan 26, 2024 | 126.79 | 127.52 | 125.99 | 126.68 | 126.09 | 98,300 |
Jan 25, 2024 | 126.63 | 127.36 | 125.58 | 126.46 | 125.87 | 175,800 |
Jan 24, 2024 | 127.81 | 127.81 | 123.81 | 125.12 | 124.54 | 263,400 |
Jan 23, 2024 | 127.94 | 131.86 | 124.40 | 125.64 | 125.06 | 500,200 |
Jan 22, 2024 | 118.00 | 119.66 | 117.36 | 118.64 | 118.09 | 176,300 |
Jan 19, 2024 | 117.10 | 117.74 | 115.28 | 117.33 | 116.79 | 107,200 |
Jan 18, 2024 | 116.63 | 117.49 | 115.89 | 116.80 | 116.26 | 166,100 |
Jan 17, 2024 | 116.04 | 117.93 | 114.78 | 116.34 | 115.80 | 108,600 |
Jan 16, 2024 | 115.75 | 118.15 | 115.69 | 117.78 | 117.23 | 140,900 |
Jan 12, 2024 | 118.63 | 118.63 | 116.14 | 117.00 | 116.46 | 76,300 |
Jan 11, 2024 | 117.37 | 117.37 | 115.75 | 117.08 | 116.54 | 81,800 |
Jan 10, 2024 | 117.73 | 118.24 | 117.27 | 118.01 | 117.46 | 73,400 |
Jan 09, 2024 | 118.86 | 119.22 | 118.23 | 118.29 | 117.74 | 115,700 |
Jan 08, 2024 | 118.01 | 120.51 | 118.01 | 120.46 | 119.90 | 136,100 |
Jan 05, 2024 | 117.41 | 120.71 | 117.41 | 118.45 | 117.90 | 146,500 |
Jan 04, 2024 | 118.77 | 119.04 | 117.94 | 118.33 | 117.78 | 152,000 |
Jan 03, 2024 | 118.88 | 120.02 | 117.86 | 118.09 | 117.54 | 149,800 |
Jan 02, 2024 | 119.04 | 120.80 | 118.51 | 120.46 | 119.90 | 126,500 |
Dec 29, 2023 | 121.24 | 121.25 | 119.84 | 120.22 | 119.66 | 96,800 |
Dec 28, 2023 | 120.55 | 121.55 | 119.70 | 121.00 | 120.44 | 86,000 |
Dec 27, 2023 | 121.32 | 121.68 | 120.67 | 121.20 | 120.64 | 78,300 |
Dec 26, 2023 | 120.43 | 121.55 | 119.73 | 120.82 | 120.26 | 89,400 |
Dec 22, 2023 | 119.56 | 120.60 | 119.28 | 119.76 | 119.21 | 81,600 |
Dec 21, 2023 | 118.13 | 118.79 | 117.61 | 118.64 | 118.09 | 81,400 |
Dec 20, 2023 | 117.99 | 120.05 | 116.86 | 117.11 | 116.57 | 150,500 |
Dec 19, 2023 | 118.14 | 119.12 | 118.14 | 118.49 | 117.94 | 128,300 |
Dec 18, 2023 | 118.32 | 118.67 | 116.87 | 117.27 | 116.73 | 155,700 |
Dec 15, 2023 | 119.79 | 120.29 | 116.96 | 117.53 | 116.99 | 356,500 |
Dec 14, 2023 | 117.91 | 120.58 | 117.91 | 119.60 | 119.05 | 150,300 |
Dec 14, 2023 | 0.55 Dividend | |||||
Dec 13, 2023 | 114.02 | 116.29 | 112.77 | 116.01 | 114.93 | 138,400 |
Dec 12, 2023 | 113.77 | 115.04 | 113.09 | 114.12 | 113.05 | 95,500 |
Dec 11, 2023 | 113.01 | 114.20 | 113.01 | 113.95 | 112.88 | 104,700 |
Dec 08, 2023 | 112.46 | 113.97 | 112.46 | 113.13 | 112.07 | 75,200 |
Dec 07, 2023 | 111.25 | 112.53 | 111.13 | 112.49 | 111.44 | 94,400 |
Dec 06, 2023 | 112.50 | 113.10 | 110.94 | 110.98 | 109.94 | 84,500 |
Dec 05, 2023 | 113.22 | 113.53 | 111.27 | 111.31 | 110.27 | 109,800 |
Dec 04, 2023 | 111.74 | 114.15 | 111.74 | 113.34 | 112.28 | 154,100 |
Dec 01, 2023 | 109.14 | 112.29 | 109.14 | 111.38 | 110.34 | 145,000 |
Nov 30, 2023 | 108.25 | 109.30 | 107.62 | 109.00 | 107.98 | 147,700 |
Nov 29, 2023 | 108.07 | 109.05 | 107.92 | 108.09 | 107.08 | 130,300 |
Nov 28, 2023 | 108.18 | 108.72 | 106.92 | 107.36 | 106.36 | 156,500 |
Nov 27, 2023 | 109.67 | 109.67 | 108.45 | 108.45 | 107.44 | 179,200 |
Nov 24, 2023 | 109.62 | 110.88 | 109.49 | 110.59 | 109.56 | 35,800 |
Nov 22, 2023 | 109.66 | 109.92 | 108.90 | 109.37 | 108.35 | 81,800 |
Nov 21, 2023 | 110.65 | 110.73 | 108.84 | 108.93 | 107.91 | 108,300 |
Nov 20, 2023 | 110.45 | 111.67 | 109.30 | 111.28 | 110.24 | 105,000 |
Nov 17, 2023 | 110.41 | 111.24 | 109.95 | 110.89 | 109.85 | 237,000 |
Nov 16, 2023 | 111.43 | 111.50 | 108.96 | 109.70 | 108.67 | 146,000 |
Nov 15, 2023 | 110.41 | 111.50 | 109.71 | 111.00 | 109.96 | 190,200 |
Nov 14, 2023 | 109.85 | 110.83 | 108.21 | 110.76 | 109.72 | 152,600 |
Nov 13, 2023 | 106.93 | 107.90 | 106.45 | 107.01 | 106.01 | 85,000 |
Nov 10, 2023 | 107.29 | 108.18 | 105.98 | 107.47 | 106.46 | 113,600 |
Nov 09, 2023 | 106.92 | 107.40 | 105.94 | 106.41 | 105.41 | 100,000 |
Nov 08, 2023 | 106.47 | 106.84 | 104.88 | 106.33 | 105.34 | 112,100 |
Nov 07, 2023 | 107.89 | 107.89 | 106.50 | 106.74 | 105.74 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |