Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 193.78 | 194.72 | 192.51 | 192.88 | 192.88 | 270,900 |
Mar 27, 2024 | 192.60 | 193.67 | 190.76 | 193.27 | 193.27 | 272,200 |
Mar 26, 2024 | 191.29 | 193.72 | 190.70 | 192.51 | 192.51 | 262,300 |
Mar 25, 2024 | 188.94 | 193.44 | 188.94 | 191.17 | 191.17 | 385,000 |
Mar 22, 2024 | 186.65 | 189.45 | 185.19 | 189.22 | 189.22 | 452,800 |
Mar 21, 2024 | 186.65 | 186.65 | 184.05 | 186.04 | 186.04 | 326,200 |
Mar 20, 2024 | 183.98 | 186.07 | 183.69 | 186.04 | 186.04 | 275,700 |
Mar 19, 2024 | 184.65 | 185.63 | 183.84 | 184.16 | 184.16 | 297,800 |
Mar 18, 2024 | 184.67 | 185.58 | 183.63 | 184.14 | 184.14 | 283,900 |
Mar 15, 2024 | 182.39 | 185.85 | 182.39 | 185.28 | 185.28 | 1,060,000 |
Mar 14, 2024 | 185.19 | 186.15 | 182.84 | 184.17 | 184.17 | 311,200 |
Mar 13, 2024 | 184.64 | 185.81 | 183.68 | 185.42 | 185.42 | 241,400 |
Mar 12, 2024 | 183.68 | 184.65 | 182.94 | 184.60 | 184.60 | 180,100 |
Mar 11, 2024 | 182.22 | 184.07 | 181.17 | 183.35 | 183.35 | 217,100 |
Mar 08, 2024 | 183.21 | 184.03 | 180.80 | 182.22 | 182.22 | 321,000 |
Mar 07, 2024 | 183.00 | 184.68 | 182.94 | 183.56 | 183.56 | 324,500 |
Mar 06, 2024 | 180.00 | 182.98 | 178.75 | 182.88 | 182.88 | 390,500 |
Mar 05, 2024 | 177.46 | 179.17 | 176.88 | 178.37 | 178.37 | 352,000 |
Mar 04, 2024 | 176.92 | 179.45 | 175.88 | 177.41 | 177.41 | 287,400 |
Mar 01, 2024 | 177.64 | 178.55 | 176.24 | 176.55 | 176.55 | 300,700 |
Feb 29, 2024 | 178.07 | 178.17 | 174.45 | 176.85 | 176.85 | 512,500 |
Feb 28, 2024 | 175.34 | 179.44 | 175.29 | 178.06 | 178.06 | 485,600 |
Feb 27, 2024 | 172.37 | 175.33 | 171.84 | 175.21 | 175.21 | 351,500 |
Feb 26, 2024 | 173.90 | 174.76 | 171.87 | 172.15 | 172.15 | 293,300 |
Feb 23, 2024 | 172.11 | 174.39 | 171.63 | 173.70 | 173.70 | 301,200 |
Feb 22, 2024 | 170.12 | 172.05 | 169.08 | 171.98 | 171.98 | 250,500 |
Feb 21, 2024 | 170.36 | 170.75 | 168.51 | 169.32 | 169.32 | 205,200 |
Feb 20, 2024 | 168.28 | 170.83 | 167.80 | 169.66 | 169.66 | 312,300 |
Feb 16, 2024 | 171.11 | 172.43 | 168.89 | 168.95 | 168.95 | 293,100 |
Feb 15, 2024 | 169.26 | 172.24 | 169.26 | 170.72 | 170.72 | 379,500 |
Feb 14, 2024 | 166.54 | 169.43 | 166.21 | 169.17 | 169.17 | 345,500 |
Feb 13, 2024 | 168.91 | 169.19 | 165.38 | 166.11 | 166.11 | 410,500 |
Feb 12, 2024 | 167.35 | 169.90 | 167.10 | 168.44 | 168.44 | 206,700 |
Feb 12, 2024 | 0.85 Dividend | |||||
Feb 09, 2024 | 166.86 | 168.01 | 165.64 | 167.82 | 166.97 | 351,400 |
Feb 08, 2024 | 168.70 | 169.31 | 165.90 | 167.55 | 166.70 | 241,500 |
Feb 07, 2024 | 167.89 | 169.50 | 167.02 | 169.01 | 168.15 | 346,500 |
Feb 06, 2024 | 167.22 | 168.22 | 165.68 | 167.00 | 166.15 | 442,700 |
Feb 05, 2024 | 167.34 | 168.53 | 166.27 | 167.76 | 166.91 | 567,900 |
Feb 02, 2024 | 171.14 | 171.14 | 163.81 | 167.04 | 166.19 | 1,047,500 |
Feb 01, 2024 | 172.76 | 173.03 | 169.61 | 171.88 | 171.01 | 439,100 |
Jan 31, 2024 | 173.76 | 175.34 | 172.97 | 173.89 | 173.01 | 487,300 |
Jan 30, 2024 | 172.25 | 172.66 | 170.89 | 172.51 | 171.64 | 368,500 |
Jan 29, 2024 | 170.38 | 172.09 | 170.37 | 171.81 | 170.94 | 321,700 |
Jan 26, 2024 | 169.34 | 171.10 | 168.60 | 171.03 | 170.16 | 314,900 |
Jan 25, 2024 | 169.24 | 169.88 | 167.51 | 168.89 | 168.03 | 294,000 |
Jan 24, 2024 | 169.28 | 170.67 | 168.52 | 168.94 | 168.08 | 319,200 |
Jan 23, 2024 | 169.89 | 170.29 | 167.82 | 168.37 | 167.52 | 203,900 |
Jan 22, 2024 | 168.12 | 169.94 | 167.84 | 169.73 | 168.87 | 252,200 |
Jan 19, 2024 | 169.89 | 169.89 | 167.38 | 167.89 | 167.04 | 275,800 |
Jan 18, 2024 | 165.90 | 168.39 | 164.86 | 168.31 | 167.46 | 299,900 |
Jan 17, 2024 | 168.37 | 169.66 | 166.72 | 166.81 | 165.97 | 225,700 |
Jan 16, 2024 | 168.62 | 170.83 | 167.80 | 168.75 | 167.90 | 338,000 |
Jan 12, 2024 | 169.03 | 169.45 | 167.57 | 168.59 | 167.74 | 231,200 |
Jan 11, 2024 | 166.14 | 167.83 | 164.79 | 167.80 | 166.95 | 269,500 |
Jan 10, 2024 | 165.22 | 166.25 | 164.08 | 166.16 | 165.32 | 283,200 |
Jan 09, 2024 | 168.37 | 168.37 | 164.26 | 164.28 | 163.45 | 292,800 |
Jan 08, 2024 | 167.42 | 168.26 | 165.14 | 168.24 | 167.39 | 325,000 |
Jan 05, 2024 | 165.90 | 167.11 | 164.53 | 167.06 | 166.21 | 509,100 |
Jan 04, 2024 | 164.77 | 166.27 | 162.89 | 164.34 | 163.51 | 538,100 |
Jan 03, 2024 | 163.81 | 164.71 | 162.86 | 164.13 | 163.30 | 375,400 |
Jan 02, 2024 | 162.01 | 163.32 | 162.00 | 163.17 | 162.34 | 183,900 |
Dec 29, 2023 | 162.50 | 162.57 | 161.00 | 161.78 | 160.96 | 229,600 |
Dec 28, 2023 | 160.68 | 162.42 | 160.68 | 162.15 | 161.33 | 227,200 |
Dec 27, 2023 | 160.89 | 161.12 | 160.01 | 160.95 | 160.13 | 165,400 |
Dec 26, 2023 | 161.00 | 161.84 | 159.82 | 160.92 | 160.10 | 205,900 |
Dec 22, 2023 | 162.86 | 163.72 | 160.64 | 160.85 | 160.04 | 323,900 |
Dec 21, 2023 | 160.43 | 162.54 | 160.23 | 162.50 | 161.68 | 276,600 |
Dec 20, 2023 | 162.60 | 163.24 | 160.36 | 160.45 | 159.64 | 398,200 |
Dec 19, 2023 | 163.51 | 164.16 | 162.59 | 163.22 | 162.39 | 333,900 |
Dec 18, 2023 | 161.89 | 164.69 | 161.26 | 164.43 | 163.60 | 603,800 |
Dec 15, 2023 | 158.34 | 160.37 | 157.48 | 160.19 | 159.38 | 1,091,800 |
Dec 14, 2023 | 166.54 | 166.86 | 159.17 | 159.98 | 159.17 | 788,600 |
Dec 13, 2023 | 168.82 | 170.27 | 165.87 | 166.68 | 165.84 | 419,200 |
Dec 12, 2023 | 166.33 | 170.62 | 166.33 | 169.59 | 168.73 | 457,500 |
Dec 11, 2023 | 165.24 | 168.85 | 165.24 | 166.31 | 165.47 | 368,100 |
Dec 08, 2023 | 163.00 | 163.91 | 162.42 | 163.64 | 162.81 | 204,400 |
Dec 07, 2023 | 162.29 | 163.08 | 161.70 | 162.75 | 161.93 | 252,800 |
Dec 06, 2023 | 162.79 | 163.85 | 161.24 | 161.51 | 160.69 | 205,300 |
Dec 05, 2023 | 163.41 | 163.76 | 162.48 | 162.81 | 161.99 | 200,500 |
Dec 04, 2023 | 163.08 | 164.80 | 163.08 | 163.97 | 163.14 | 216,800 |
Dec 01, 2023 | 162.26 | 164.47 | 162.26 | 163.48 | 162.65 | 266,500 |
Nov 30, 2023 | 160.56 | 163.36 | 160.56 | 163.06 | 162.23 | 313,800 |
Nov 29, 2023 | 161.02 | 162.10 | 159.18 | 160.24 | 159.43 | 274,900 |
Nov 28, 2023 | 163.27 | 163.56 | 160.67 | 160.96 | 160.14 | 215,600 |
Nov 27, 2023 | 162.02 | 163.60 | 161.41 | 163.26 | 162.43 | 274,800 |
Nov 24, 2023 | 162.00 | 163.97 | 161.64 | 162.38 | 161.56 | 106,600 |
Nov 22, 2023 | 160.18 | 162.23 | 160.18 | 161.50 | 160.68 | 187,400 |
Nov 21, 2023 | 159.11 | 160.47 | 158.27 | 160.13 | 159.32 | 326,700 |
Nov 20, 2023 | 157.99 | 158.96 | 157.45 | 158.53 | 157.73 | 246,100 |
Nov 17, 2023 | 158.21 | 159.43 | 157.52 | 158.53 | 157.73 | 437,400 |
Nov 16, 2023 | 158.82 | 159.64 | 157.21 | 157.51 | 156.71 | 257,100 |
Nov 15, 2023 | 158.81 | 159.93 | 156.98 | 158.48 | 157.68 | 482,400 |
Nov 14, 2023 | 162.89 | 163.53 | 158.55 | 158.81 | 158.01 | 484,400 |
Nov 13, 2023 | 161.50 | 163.62 | 161.24 | 163.04 | 162.21 | 484,700 |
Nov 13, 2023 | 0.85 Dividend | |||||
Nov 10, 2023 | 155.42 | 162.18 | 155.42 | 162.15 | 160.48 | 549,200 |
Nov 09, 2023 | 155.99 | 156.40 | 154.89 | 155.27 | 153.67 | 279,000 |
Nov 08, 2023 | 155.78 | 156.68 | 154.79 | 155.99 | 154.39 | 361,300 |
Nov 07, 2023 | 154.00 | 155.93 | 153.79 | 155.05 | 153.46 | 453,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |