Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.25 | 145.97 | 144.15 | 145.60 | 145.60 | 181,779 |
Mar 27, 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 144.80 | 817,700 |
Mar 26, 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 141.23 | 805,100 |
Mar 25, 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 142.30 | 810,800 |
Mar 22, 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 142.15 | 913,700 |
Mar 21, 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 145.85 | 1,129,800 |
Mar 20, 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 143.19 | 868,900 |
Mar 19, 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 139.61 | 890,000 |
Mar 18, 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 140.93 | 881,800 |
Mar 15, 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 140.53 | 5,118,400 |
Mar 14, 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 140.34 | 1,139,900 |
Mar 13, 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 143.19 | 952,100 |
Mar 12, 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 143.24 | 843,800 |
Mar 11, 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 142.83 | 982,500 |
Mar 08, 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 142.74 | 758,300 |
Mar 07, 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 143.37 | 1,649,900 |
Mar 06, 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 141.64 | 1,488,800 |
Mar 05, 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 143.86 | 1,143,500 |
Mar 04, 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 139.95 | 1,138,300 |
Mar 01, 2024 | 137.54 | 138.09 | 134.14 | 136.91 | 136.91 | 942,900 |
Mar 01, 2024 | 1.3 Dividend | |||||
Feb 29, 2024 | 140.00 | 140.65 | 137.63 | 139.74 | 138.44 | 1,444,900 |
Feb 28, 2024 | 137.84 | 139.12 | 137.59 | 138.13 | 136.84 | 547,300 |
Feb 27, 2024 | 136.70 | 139.06 | 136.49 | 138.73 | 137.44 | 835,900 |
Feb 26, 2024 | 137.60 | 139.25 | 135.19 | 135.68 | 134.42 | 813,600 |
Feb 23, 2024 | 138.12 | 138.52 | 136.97 | 138.10 | 136.82 | 534,700 |
Feb 22, 2024 | 137.55 | 139.57 | 136.71 | 137.98 | 136.70 | 1,432,300 |
Feb 21, 2024 | 137.06 | 137.88 | 135.29 | 137.12 | 135.84 | 761,400 |
Feb 20, 2024 | 136.93 | 138.37 | 136.04 | 137.36 | 136.08 | 797,800 |
Feb 16, 2024 | 136.73 | 138.56 | 136.03 | 138.31 | 137.02 | 1,168,900 |
Feb 15, 2024 | 136.88 | 139.98 | 136.55 | 137.71 | 136.43 | 1,149,300 |
Feb 14, 2024 | 134.41 | 136.80 | 134.10 | 136.16 | 134.89 | 1,229,300 |
Feb 13, 2024 | 134.48 | 135.43 | 130.84 | 132.73 | 131.50 | 1,224,700 |
Feb 12, 2024 | 133.31 | 138.42 | 133.25 | 136.73 | 135.46 | 1,057,300 |
Feb 09, 2024 | 131.07 | 133.51 | 130.09 | 133.33 | 132.09 | 1,021,400 |
Feb 08, 2024 | 129.63 | 132.45 | 129.36 | 131.62 | 130.40 | 1,089,400 |
Feb 07, 2024 | 133.06 | 133.06 | 128.31 | 130.47 | 129.26 | 2,208,100 |
Feb 06, 2024 | 132.83 | 134.55 | 130.64 | 132.27 | 131.04 | 1,077,500 |
Feb 05, 2024 | 132.19 | 134.32 | 131.86 | 132.98 | 131.74 | 1,003,500 |
Feb 02, 2024 | 128.83 | 134.58 | 128.83 | 133.49 | 132.25 | 1,998,500 |
Feb 01, 2024 | 137.39 | 137.39 | 128.31 | 131.73 | 130.50 | 3,870,900 |
Jan 31, 2024 | 137.54 | 141.97 | 137.13 | 138.10 | 136.82 | 1,715,200 |
Jan 30, 2024 | 142.44 | 144.35 | 142.18 | 143.73 | 142.39 | 951,800 |
Jan 29, 2024 | 141.10 | 142.81 | 140.23 | 142.76 | 141.43 | 741,300 |
Jan 26, 2024 | 142.69 | 143.50 | 141.20 | 141.52 | 140.20 | 627,300 |
Jan 25, 2024 | 144.00 | 144.42 | 140.33 | 142.04 | 140.72 | 888,000 |
Jan 24, 2024 | 142.72 | 143.69 | 140.94 | 142.68 | 141.35 | 1,277,000 |
Jan 23, 2024 | 142.33 | 143.87 | 140.78 | 141.81 | 140.49 | 1,305,900 |
Jan 22, 2024 | 140.15 | 142.50 | 139.84 | 141.97 | 140.65 | 1,590,000 |
Jan 19, 2024 | 133.29 | 140.32 | 131.96 | 139.39 | 138.09 | 2,497,200 |
Jan 18, 2024 | 133.62 | 133.62 | 128.75 | 132.88 | 131.64 | 2,432,300 |
Jan 17, 2024 | 129.37 | 132.08 | 128.55 | 130.96 | 129.74 | 1,355,300 |
Jan 16, 2024 | 131.00 | 132.93 | 129.66 | 131.39 | 130.17 | 1,359,900 |
Jan 12, 2024 | 135.45 | 135.99 | 131.73 | 133.08 | 131.84 | 1,265,100 |
Jan 11, 2024 | 135.84 | 135.99 | 133.36 | 135.29 | 134.03 | 791,600 |
Jan 10, 2024 | 136.56 | 137.42 | 135.15 | 136.84 | 135.57 | 940,700 |
Jan 09, 2024 | 136.61 | 137.51 | 136.01 | 136.50 | 135.23 | 853,200 |
Jan 08, 2024 | 137.36 | 138.17 | 135.82 | 138.07 | 136.79 | 922,100 |
Jan 05, 2024 | 136.05 | 139.37 | 135.61 | 138.19 | 136.90 | 1,006,200 |
Jan 04, 2024 | 134.35 | 137.31 | 134.27 | 136.29 | 135.02 | 761,700 |
Jan 03, 2024 | 138.00 | 138.00 | 134.46 | 134.59 | 133.34 | 1,061,900 |
Jan 02, 2024 | 136.56 | 140.27 | 136.55 | 139.03 | 137.74 | 1,063,300 |
Dec 29, 2023 | 138.49 | 138.90 | 136.67 | 137.08 | 135.80 | 635,000 |
Dec 28, 2023 | 138.09 | 138.56 | 137.27 | 138.39 | 137.10 | 469,800 |
Dec 27, 2023 | 138.55 | 139.02 | 137.39 | 137.88 | 136.60 | 562,500 |
Dec 26, 2023 | 136.84 | 139.29 | 136.24 | 138.86 | 137.57 | 723,200 |
Dec 22, 2023 | 136.97 | 138.01 | 135.97 | 136.52 | 135.25 | 631,900 |
Dec 21, 2023 | 135.00 | 136.44 | 134.04 | 136.21 | 134.94 | 968,900 |
Dec 20, 2023 | 138.50 | 139.19 | 133.86 | 133.96 | 132.71 | 1,283,700 |
Dec 19, 2023 | 137.20 | 139.84 | 136.54 | 139.36 | 138.06 | 1,663,700 |
Dec 18, 2023 | 142.40 | 142.40 | 137.02 | 137.13 | 135.85 | 1,599,900 |
Dec 15, 2023 | 143.95 | 145.95 | 141.63 | 142.76 | 141.43 | 2,202,000 |
Dec 14, 2023 | 139.98 | 148.23 | 139.98 | 145.06 | 143.71 | 2,297,200 |
Dec 13, 2023 | 131.67 | 138.58 | 131.00 | 138.51 | 137.22 | 1,471,800 |
Dec 12, 2023 | 133.17 | 133.23 | 131.15 | 131.76 | 130.53 | 640,600 |
Dec 11, 2023 | 132.01 | 133.98 | 132.00 | 133.42 | 132.18 | 815,200 |
Dec 08, 2023 | 133.14 | 134.35 | 131.61 | 132.65 | 131.42 | 925,100 |
Dec 07, 2023 | 131.68 | 133.86 | 131.50 | 132.78 | 131.54 | 1,256,200 |
Dec 06, 2023 | 132.42 | 134.92 | 130.20 | 130.83 | 129.61 | 2,022,200 |
Dec 05, 2023 | 133.53 | 133.79 | 131.98 | 132.11 | 130.88 | 865,700 |
Dec 04, 2023 | 131.32 | 134.79 | 131.32 | 134.39 | 133.14 | 914,100 |
Dec 01, 2023 | 127.50 | 133.58 | 127.00 | 132.71 | 131.48 | 1,147,800 |
Nov 30, 2023 | 127.03 | 128.92 | 125.61 | 128.17 | 126.98 | 1,153,400 |
Nov 30, 2023 | 1.3 Dividend | |||||
Nov 29, 2023 | 126.19 | 129.41 | 126.19 | 127.73 | 125.25 | 894,600 |
Nov 28, 2023 | 124.76 | 125.75 | 123.46 | 125.25 | 122.82 | 617,500 |
Nov 27, 2023 | 124.65 | 125.35 | 124.11 | 124.73 | 122.31 | 655,900 |
Nov 24, 2023 | 125.05 | 126.06 | 124.34 | 125.62 | 123.18 | 277,800 |
Nov 22, 2023 | 126.74 | 126.74 | 124.15 | 125.07 | 122.65 | 384,700 |
Nov 21, 2023 | 126.17 | 126.96 | 124.89 | 125.45 | 123.02 | 592,900 |
Nov 20, 2023 | 126.47 | 127.34 | 124.84 | 126.94 | 124.48 | 737,300 |
Nov 17, 2023 | 125.00 | 126.76 | 123.71 | 126.73 | 124.27 | 842,500 |
Nov 16, 2023 | 125.06 | 126.10 | 123.37 | 123.47 | 121.08 | 1,086,900 |
Nov 15, 2023 | 123.41 | 126.16 | 123.41 | 125.29 | 122.86 | 972,000 |
Nov 14, 2023 | 119.98 | 125.78 | 118.83 | 123.30 | 120.91 | 1,254,000 |
Nov 13, 2023 | 117.62 | 118.12 | 116.07 | 116.86 | 114.59 | 810,000 |
Nov 10, 2023 | 117.87 | 118.59 | 115.93 | 118.35 | 116.06 | 696,800 |
Nov 09, 2023 | 119.86 | 120.67 | 116.86 | 117.35 | 115.08 | 810,400 |
Nov 08, 2023 | 120.93 | 120.93 | 118.52 | 119.34 | 117.03 | 638,300 |
Nov 07, 2023 | 120.99 | 121.51 | 119.82 | 121.08 | 118.73 | 500,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |