Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.89 | 146.02 | 144.52 | 145.14 | 145.14 | 139,253 |
Mar 27, 2024 | 144.77 | 145.88 | 144.44 | 145.87 | 145.87 | 582,200 |
Mar 26, 2024 | 142.59 | 144.11 | 141.85 | 143.91 | 143.91 | 582,000 |
Mar 25, 2024 | 143.69 | 143.99 | 142.32 | 142.83 | 142.83 | 545,100 |
Mar 22, 2024 | 144.95 | 145.42 | 143.56 | 143.78 | 143.78 | 453,900 |
Mar 21, 2024 | 143.48 | 145.11 | 143.14 | 144.86 | 144.86 | 776,500 |
Mar 20, 2024 | 142.19 | 143.20 | 141.71 | 142.86 | 142.86 | 657,300 |
Mar 19, 2024 | 141.83 | 142.45 | 141.04 | 142.12 | 142.12 | 783,800 |
Mar 18, 2024 | 140.14 | 141.63 | 139.82 | 141.55 | 141.55 | 1,143,900 |
Mar 15, 2024 | 139.22 | 140.93 | 139.12 | 139.82 | 139.82 | 1,631,100 |
Mar 14, 2024 | 142.00 | 142.00 | 140.05 | 140.85 | 140.85 | 995,500 |
Mar 13, 2024 | 143.36 | 143.36 | 141.47 | 142.31 | 142.31 | 828,500 |
Mar 12, 2024 | 141.00 | 143.51 | 140.76 | 143.08 | 143.08 | 1,121,700 |
Mar 11, 2024 | 142.36 | 142.36 | 139.27 | 141.00 | 141.00 | 1,174,300 |
Mar 08, 2024 | 142.20 | 142.84 | 141.87 | 142.52 | 142.52 | 595,900 |
Mar 07, 2024 | 141.90 | 142.65 | 141.49 | 141.99 | 141.99 | 656,600 |
Mar 06, 2024 | 141.57 | 142.34 | 141.05 | 141.38 | 141.38 | 741,000 |
Mar 05, 2024 | 141.59 | 142.63 | 140.61 | 141.30 | 141.30 | 715,900 |
Mar 04, 2024 | 141.79 | 143.25 | 141.31 | 142.07 | 142.07 | 509,700 |
Mar 01, 2024 | 141.46 | 142.28 | 140.96 | 142.08 | 142.08 | 965,000 |
Feb 29, 2024 | 139.79 | 141.75 | 139.55 | 141.29 | 141.29 | 1,320,800 |
Feb 28, 2024 | 138.04 | 139.89 | 137.48 | 139.49 | 139.49 | 1,073,700 |
Feb 27, 2024 | 137.36 | 138.05 | 136.64 | 137.70 | 137.70 | 1,007,800 |
Feb 26, 2024 | 138.09 | 138.60 | 137.67 | 137.68 | 137.68 | 904,900 |
Feb 23, 2024 | 138.33 | 138.97 | 138.03 | 138.29 | 138.29 | 1,524,400 |
Feb 22, 2024 | 136.32 | 137.89 | 135.86 | 137.82 | 137.82 | 1,216,200 |
Feb 22, 2024 | 0.2 Dividend | |||||
Feb 21, 2024 | 135.00 | 136.08 | 134.66 | 136.06 | 135.86 | 958,100 |
Feb 20, 2024 | 133.38 | 134.73 | 133.38 | 134.40 | 134.20 | 1,208,300 |
Feb 16, 2024 | 134.15 | 135.53 | 133.70 | 134.28 | 134.08 | 1,696,700 |
Feb 15, 2024 | 135.11 | 136.57 | 132.77 | 133.96 | 133.76 | 2,022,800 |
Feb 14, 2024 | 134.00 | 135.35 | 131.33 | 135.09 | 134.89 | 1,975,300 |
Feb 13, 2024 | 135.62 | 136.98 | 134.91 | 136.40 | 136.20 | 1,685,700 |
Feb 12, 2024 | 137.16 | 137.81 | 136.44 | 137.07 | 136.87 | 1,758,500 |
Feb 09, 2024 | 137.00 | 137.56 | 136.15 | 136.68 | 136.48 | 1,296,000 |
Feb 08, 2024 | 136.50 | 137.12 | 136.02 | 136.73 | 136.53 | 1,352,500 |
Feb 07, 2024 | 135.50 | 137.33 | 135.04 | 136.50 | 136.30 | 1,444,800 |
Feb 06, 2024 | 134.13 | 134.97 | 133.52 | 134.74 | 134.54 | 1,031,500 |
Feb 05, 2024 | 133.42 | 134.30 | 132.51 | 133.90 | 133.70 | 1,189,200 |
Feb 02, 2024 | 133.00 | 135.23 | 133.00 | 134.26 | 134.06 | 1,040,100 |
Feb 01, 2024 | 132.28 | 133.79 | 131.59 | 133.40 | 133.20 | 808,900 |
Jan 31, 2024 | 132.96 | 133.27 | 131.31 | 131.57 | 131.38 | 1,217,700 |
Jan 30, 2024 | 130.99 | 132.87 | 130.83 | 132.69 | 132.49 | 1,267,100 |
Jan 29, 2024 | 129.66 | 131.56 | 129.66 | 131.20 | 131.01 | 1,093,900 |
Jan 26, 2024 | 130.02 | 130.87 | 129.34 | 129.98 | 129.79 | 660,200 |
Jan 25, 2024 | 130.82 | 131.93 | 129.23 | 129.82 | 129.63 | 1,136,000 |
Jan 24, 2024 | 129.66 | 130.15 | 128.96 | 129.50 | 129.31 | 860,000 |
Jan 23, 2024 | 129.09 | 129.42 | 128.11 | 129.03 | 128.84 | 628,600 |
Jan 22, 2024 | 128.56 | 129.04 | 128.28 | 128.58 | 128.39 | 683,200 |
Jan 19, 2024 | 127.32 | 128.51 | 126.42 | 128.01 | 127.82 | 809,500 |
Jan 18, 2024 | 126.00 | 126.89 | 125.67 | 126.74 | 126.55 | 915,800 |
Jan 17, 2024 | 127.01 | 127.89 | 125.56 | 125.82 | 125.64 | 794,600 |
Jan 16, 2024 | 128.93 | 129.00 | 127.44 | 128.16 | 127.97 | 1,329,500 |
Jan 12, 2024 | 127.77 | 128.29 | 126.80 | 128.02 | 127.83 | 695,000 |
Jan 11, 2024 | 128.07 | 128.48 | 126.49 | 126.99 | 126.80 | 1,267,300 |
Jan 10, 2024 | 125.96 | 126.63 | 125.82 | 126.24 | 126.05 | 703,700 |
Jan 09, 2024 | 125.37 | 126.50 | 124.76 | 126.25 | 126.06 | 974,800 |
Jan 08, 2024 | 125.87 | 126.46 | 124.76 | 126.41 | 126.22 | 718,800 |
Jan 05, 2024 | 124.12 | 126.32 | 124.08 | 125.49 | 125.31 | 1,463,100 |
Jan 04, 2024 | 124.96 | 125.69 | 123.76 | 123.99 | 123.81 | 756,300 |
Jan 03, 2024 | 125.36 | 125.46 | 124.27 | 124.68 | 124.50 | 921,300 |
Jan 02, 2024 | 126.00 | 127.14 | 125.01 | 125.89 | 125.70 | 692,300 |
Dec 29, 2023 | 126.94 | 127.48 | 126.50 | 126.90 | 126.71 | 397,000 |
Dec 28, 2023 | 127.16 | 127.40 | 126.71 | 126.96 | 126.77 | 383,000 |
Dec 27, 2023 | 126.51 | 127.40 | 126.21 | 127.14 | 126.95 | 410,600 |
Dec 26, 2023 | 126.72 | 127.53 | 126.72 | 126.90 | 126.71 | 538,300 |
Dec 22, 2023 | 126.56 | 127.57 | 126.26 | 126.61 | 126.42 | 613,000 |
Dec 21, 2023 | 126.08 | 126.72 | 125.58 | 126.47 | 126.28 | 609,100 |
Dec 20, 2023 | 125.71 | 127.15 | 124.89 | 124.91 | 124.73 | 1,103,800 |
Dec 19, 2023 | 123.19 | 125.99 | 123.00 | 125.87 | 125.68 | 1,063,300 |
Dec 18, 2023 | 122.56 | 123.10 | 121.85 | 122.67 | 122.49 | 838,100 |
Dec 15, 2023 | 121.25 | 122.11 | 120.89 | 122.08 | 121.90 | 2,101,900 |
Dec 14, 2023 | 122.66 | 123.47 | 121.65 | 121.80 | 121.62 | 1,456,800 |
Dec 13, 2023 | 119.91 | 121.89 | 119.31 | 121.53 | 121.35 | 772,200 |
Dec 12, 2023 | 119.32 | 120.28 | 118.79 | 119.90 | 119.72 | 757,900 |
Dec 11, 2023 | 118.69 | 119.30 | 118.61 | 119.20 | 119.02 | 722,500 |
Dec 08, 2023 | 118.74 | 119.75 | 117.88 | 118.40 | 118.23 | 740,800 |
Dec 07, 2023 | 118.79 | 118.99 | 117.66 | 118.86 | 118.69 | 844,500 |
Dec 06, 2023 | 119.49 | 120.47 | 118.17 | 118.29 | 118.12 | 1,074,200 |
Dec 05, 2023 | 119.48 | 119.73 | 118.66 | 118.86 | 118.69 | 646,000 |
Dec 04, 2023 | 119.26 | 120.53 | 118.73 | 119.95 | 119.77 | 966,400 |
Dec 01, 2023 | 117.78 | 120.32 | 117.28 | 120.12 | 119.94 | 1,007,100 |
Nov 30, 2023 | 115.33 | 116.61 | 114.45 | 116.56 | 116.39 | 1,412,600 |
Nov 29, 2023 | 115.43 | 115.74 | 114.69 | 115.20 | 115.03 | 1,234,500 |
Nov 28, 2023 | 116.86 | 116.86 | 114.90 | 115.09 | 114.92 | 789,500 |
Nov 27, 2023 | 116.46 | 117.07 | 116.03 | 116.73 | 116.56 | 668,700 |
Nov 24, 2023 | 116.37 | 117.63 | 116.08 | 117.06 | 116.89 | 281,100 |
Nov 22, 2023 | 115.91 | 116.63 | 115.39 | 116.31 | 116.14 | 742,000 |
Nov 21, 2023 | 115.77 | 116.64 | 115.25 | 116.05 | 115.88 | 682,100 |
Nov 20, 2023 | 115.57 | 115.84 | 114.52 | 115.62 | 115.45 | 1,046,500 |
Nov 17, 2023 | 115.70 | 115.70 | 114.95 | 115.51 | 115.34 | 1,260,700 |
Nov 16, 2023 | 114.74 | 115.90 | 114.08 | 114.75 | 114.58 | 941,300 |
Nov 15, 2023 | 116.05 | 116.35 | 114.71 | 114.88 | 114.71 | 1,126,600 |
Nov 14, 2023 | 114.54 | 116.27 | 113.93 | 115.54 | 115.37 | 798,700 |
Nov 14, 2023 | 0.17 Dividend | |||||
Nov 13, 2023 | 112.50 | 113.39 | 111.94 | 113.12 | 112.78 | 813,700 |
Nov 10, 2023 | 112.01 | 112.89 | 111.15 | 112.53 | 112.20 | 832,300 |
Nov 09, 2023 | 110.44 | 111.63 | 109.11 | 111.36 | 111.03 | 1,183,600 |
Nov 08, 2023 | 109.80 | 110.05 | 108.95 | 109.55 | 109.22 | 914,100 |
Nov 07, 2023 | 109.61 | 110.85 | 108.69 | 109.80 | 109.47 | 793,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |