Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.38 | 155.97 | 153.95 | 154.12 | 154.12 | 481,200 |
Mar 27, 2024 | 152.00 | 155.37 | 151.99 | 155.28 | 155.28 | 763,700 |
Mar 26, 2024 | 151.04 | 152.00 | 150.46 | 151.45 | 151.45 | 289,100 |
Mar 25, 2024 | 149.51 | 152.45 | 148.63 | 151.49 | 151.49 | 400,000 |
Mar 22, 2024 | 149.31 | 149.34 | 147.58 | 148.57 | 148.57 | 236,300 |
Mar 21, 2024 | 149.86 | 151.20 | 148.71 | 149.24 | 149.24 | 236,100 |
Mar 20, 2024 | 148.14 | 149.37 | 147.96 | 149.17 | 149.17 | 168,700 |
Mar 19, 2024 | 147.86 | 148.78 | 147.56 | 147.92 | 147.92 | 193,300 |
Mar 18, 2024 | 148.48 | 149.48 | 147.25 | 147.52 | 147.52 | 274,600 |
Mar 15, 2024 | 144.29 | 149.69 | 144.29 | 148.14 | 148.14 | 868,300 |
Mar 14, 2024 | 147.14 | 147.63 | 144.53 | 145.16 | 145.16 | 200,000 |
Mar 13, 2024 | 145.79 | 146.94 | 145.31 | 146.79 | 146.79 | 210,000 |
Mar 12, 2024 | 147.70 | 148.71 | 144.13 | 145.70 | 145.70 | 302,900 |
Mar 11, 2024 | 147.38 | 148.48 | 145.27 | 148.20 | 148.20 | 349,900 |
Mar 08, 2024 | 150.00 | 151.30 | 147.25 | 147.46 | 147.46 | 368,000 |
Mar 07, 2024 | 148.97 | 149.57 | 147.68 | 149.42 | 149.42 | 329,200 |
Mar 06, 2024 | 144.30 | 148.73 | 144.04 | 148.37 | 148.37 | 435,300 |
Mar 05, 2024 | 144.38 | 145.82 | 143.03 | 143.43 | 143.43 | 240,700 |
Mar 04, 2024 | 143.43 | 145.04 | 142.71 | 144.61 | 144.61 | 262,900 |
Mar 01, 2024 | 141.04 | 143.46 | 140.43 | 142.15 | 142.15 | 401,700 |
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 141.49 | 325,000 |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 140.60 | 310,100 |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 137.67 | 346,200 |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 138.39 | 348,600 |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 139.26 | 168,500 |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 139.05 | 330,000 |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 138.00 | 332,600 |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 137.50 | 191,100 |
Feb 16, 2024 | 137.95 | 139.32 | 137.51 | 137.70 | 137.70 | 248,500 |
Feb 16, 2024 | 0.25 Dividend | |||||
Feb 15, 2024 | 138.26 | 139.07 | 137.68 | 138.31 | 138.06 | 249,400 |
Feb 14, 2024 | 137.25 | 137.90 | 135.93 | 137.61 | 137.36 | 447,200 |
Feb 13, 2024 | 136.51 | 137.81 | 134.82 | 136.06 | 135.81 | 271,700 |
Feb 12, 2024 | 137.65 | 138.32 | 137.44 | 137.76 | 137.51 | 233,700 |
Feb 09, 2024 | 137.69 | 138.15 | 135.90 | 137.90 | 137.65 | 299,600 |
Feb 08, 2024 | 137.82 | 138.41 | 137.29 | 137.68 | 137.43 | 201,100 |
Feb 07, 2024 | 137.63 | 139.09 | 136.56 | 137.82 | 137.57 | 257,900 |
Feb 06, 2024 | 136.44 | 136.92 | 135.38 | 136.77 | 136.52 | 215,500 |
Feb 05, 2024 | 135.56 | 136.41 | 133.56 | 136.03 | 135.78 | 281,000 |
Feb 02, 2024 | 138.39 | 139.06 | 136.00 | 136.26 | 136.01 | 582,500 |
Feb 01, 2024 | 137.88 | 138.97 | 136.13 | 138.39 | 138.14 | 459,000 |
Jan 31, 2024 | 141.46 | 141.46 | 137.51 | 137.77 | 137.52 | 550,700 |
Jan 30, 2024 | 149.96 | 150.00 | 140.46 | 141.48 | 141.22 | 927,000 |
Jan 29, 2024 | 139.85 | 143.00 | 139.15 | 142.72 | 142.46 | 849,100 |
Jan 26, 2024 | 136.50 | 139.85 | 136.50 | 139.30 | 139.05 | 486,600 |
Jan 25, 2024 | 139.62 | 139.62 | 134.79 | 136.32 | 136.07 | 384,000 |
Jan 24, 2024 | 137.91 | 138.73 | 135.13 | 135.56 | 135.31 | 300,300 |
Jan 23, 2024 | 136.57 | 137.95 | 136.56 | 137.39 | 137.14 | 220,700 |
Jan 22, 2024 | 136.41 | 137.57 | 135.98 | 136.20 | 135.95 | 307,500 |
Jan 19, 2024 | 136.11 | 136.84 | 135.45 | 136.22 | 135.97 | 353,600 |
Jan 18, 2024 | 135.43 | 137.12 | 134.66 | 135.87 | 135.62 | 205,000 |
Jan 17, 2024 | 134.95 | 136.56 | 134.03 | 135.37 | 135.13 | 151,600 |
Jan 16, 2024 | 138.93 | 139.24 | 135.60 | 136.25 | 136.00 | 320,200 |
Jan 12, 2024 | 139.00 | 139.82 | 138.03 | 139.45 | 139.20 | 254,800 |
Jan 11, 2024 | 136.51 | 138.45 | 135.72 | 137.96 | 137.71 | 405,600 |
Jan 10, 2024 | 137.36 | 138.88 | 136.30 | 136.97 | 136.72 | 397,800 |
Jan 09, 2024 | 132.29 | 133.33 | 131.69 | 133.29 | 133.05 | 103,500 |
Jan 08, 2024 | 132.65 | 133.43 | 131.79 | 133.37 | 133.13 | 151,200 |
Jan 05, 2024 | 132.66 | 133.45 | 132.02 | 133.18 | 132.94 | 398,600 |
Jan 04, 2024 | 132.51 | 134.41 | 131.12 | 133.09 | 132.85 | 316,900 |
Jan 03, 2024 | 134.09 | 134.74 | 132.59 | 132.61 | 132.37 | 368,000 |
Jan 02, 2024 | 135.26 | 136.13 | 134.18 | 134.98 | 134.74 | 264,400 |
Dec 29, 2023 | 136.02 | 137.29 | 135.86 | 136.13 | 135.88 | 199,000 |
Dec 28, 2023 | 136.04 | 136.49 | 135.39 | 136.38 | 136.13 | 192,400 |
Dec 27, 2023 | 136.29 | 136.29 | 135.22 | 136.03 | 135.78 | 128,300 |
Dec 26, 2023 | 134.90 | 136.16 | 134.90 | 135.40 | 135.16 | 342,400 |
Dec 22, 2023 | 134.54 | 135.85 | 134.54 | 135.11 | 134.87 | 190,400 |
Dec 21, 2023 | 135.72 | 135.90 | 133.59 | 134.51 | 134.27 | 196,300 |
Dec 20, 2023 | 136.53 | 137.95 | 134.94 | 134.98 | 134.74 | 252,600 |
Dec 19, 2023 | 135.81 | 136.83 | 135.12 | 136.53 | 136.28 | 333,300 |
Dec 18, 2023 | 136.00 | 136.58 | 134.88 | 135.77 | 135.52 | 303,500 |
Dec 15, 2023 | 140.73 | 140.73 | 135.19 | 135.67 | 135.42 | 1,027,100 |
Dec 14, 2023 | 137.90 | 139.45 | 134.68 | 136.06 | 135.81 | 386,200 |
Dec 13, 2023 | 135.95 | 137.68 | 135.79 | 137.55 | 137.30 | 426,200 |
Dec 12, 2023 | 134.29 | 137.80 | 133.87 | 136.07 | 135.82 | 516,200 |
Dec 11, 2023 | 133.62 | 135.36 | 133.34 | 133.54 | 133.30 | 264,100 |
Dec 08, 2023 | 133.81 | 134.55 | 132.44 | 133.55 | 133.31 | 322,100 |
Dec 07, 2023 | 135.70 | 136.10 | 132.57 | 133.53 | 133.29 | 601,200 |
Dec 06, 2023 | 136.68 | 138.22 | 134.72 | 134.81 | 134.57 | 358,400 |
Dec 05, 2023 | 137.91 | 139.25 | 136.15 | 136.19 | 135.94 | 495,900 |
Dec 04, 2023 | 135.18 | 138.56 | 134.51 | 138.56 | 138.31 | 417,100 |
Dec 01, 2023 | 134.72 | 137.02 | 134.32 | 135.49 | 135.25 | 380,700 |
Nov 30, 2023 | 129.96 | 136.84 | 129.96 | 135.18 | 134.94 | 1,228,100 |
Nov 29, 2023 | 131.58 | 132.36 | 129.47 | 129.53 | 129.30 | 323,200 |
Nov 28, 2023 | 131.34 | 132.82 | 130.55 | 130.63 | 130.39 | 244,200 |
Nov 27, 2023 | 132.74 | 132.74 | 131.16 | 131.66 | 131.42 | 303,300 |
Nov 24, 2023 | 132.72 | 133.20 | 132.48 | 132.99 | 132.75 | 121,800 |
Nov 22, 2023 | 131.76 | 133.10 | 130.72 | 132.16 | 131.92 | 276,800 |
Nov 21, 2023 | 130.31 | 131.99 | 128.52 | 131.45 | 131.21 | 407,800 |
Nov 20, 2023 | 131.11 | 133.26 | 129.92 | 130.42 | 130.18 | 642,900 |
Nov 17, 2023 | 130.60 | 132.79 | 126.31 | 130.76 | 130.52 | 703,400 |
Nov 17, 2023 | 0.22 Dividend | |||||
Nov 16, 2023 | 134.12 | 135.46 | 132.90 | 133.52 | 133.06 | 553,200 |
Nov 15, 2023 | 135.01 | 136.31 | 134.50 | 134.64 | 134.18 | 485,100 |
Nov 14, 2023 | 136.00 | 136.70 | 134.39 | 134.99 | 134.52 | 505,200 |
Nov 13, 2023 | 135.00 | 135.86 | 134.59 | 134.79 | 134.32 | 323,600 |
Nov 10, 2023 | 132.65 | 135.26 | 132.64 | 135.06 | 134.59 | 281,000 |
Nov 09, 2023 | 131.41 | 133.88 | 130.76 | 132.18 | 131.72 | 271,500 |
Nov 08, 2023 | 130.02 | 131.14 | 129.80 | 130.83 | 130.38 | 149,300 |
Nov 07, 2023 | 130.69 | 131.29 | 129.90 | 130.02 | 129.57 | 148,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |