Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.73 | 171.14 | 167.41 | 170.70 | 170.70 | 1,726,825 |
Mar 27, 2024 | 167.34 | 168.53 | 166.34 | 168.51 | 168.51 | 2,857,700 |
Mar 26, 2024 | 169.21 | 169.23 | 164.11 | 165.67 | 165.67 | 4,550,000 |
Mar 25, 2024 | 169.30 | 169.84 | 167.03 | 167.81 | 167.81 | 2,762,200 |
Mar 22, 2024 | 168.77 | 171.36 | 168.16 | 168.90 | 168.90 | 2,840,500 |
Mar 21, 2024 | 172.73 | 174.33 | 168.02 | 168.32 | 168.32 | 4,400,900 |
Mar 20, 2024 | 172.65 | 173.11 | 169.34 | 170.99 | 170.99 | 3,697,300 |
Mar 19, 2024 | 171.66 | 173.50 | 170.27 | 172.96 | 172.96 | 3,624,000 |
Mar 18, 2024 | 173.74 | 174.28 | 170.41 | 170.69 | 170.69 | 4,955,000 |
Mar 15, 2024 | 173.78 | 175.51 | 171.61 | 172.57 | 172.57 | 3,399,500 |
Mar 14, 2024 | 177.49 | 177.49 | 170.72 | 173.88 | 173.88 | 6,432,600 |
Mar 13, 2024 | 181.60 | 182.97 | 175.99 | 176.23 | 176.23 | 5,947,400 |
Mar 12, 2024 | 183.65 | 183.83 | 180.94 | 181.35 | 181.35 | 2,598,400 |
Mar 11, 2024 | 182.62 | 183.99 | 180.42 | 183.49 | 183.49 | 3,383,500 |
Mar 08, 2024 | 182.00 | 182.98 | 179.84 | 182.16 | 182.16 | 6,518,000 |
Mar 07, 2024 | 184.91 | 185.11 | 181.39 | 181.51 | 181.51 | 3,839,300 |
Mar 06, 2024 | 185.30 | 187.24 | 183.23 | 183.53 | 183.53 | 5,028,500 |
Mar 05, 2024 | 187.44 | 187.73 | 184.42 | 185.23 | 185.23 | 2,508,500 |
Mar 04, 2024 | 189.61 | 190.42 | 186.51 | 187.86 | 187.86 | 3,757,200 |
Mar 01, 2024 | 196.00 | 196.23 | 188.49 | 190.82 | 190.82 | 3,724,300 |
Feb 29, 2024 | 200.50 | 200.53 | 198.19 | 198.33 | 198.33 | 2,849,200 |
Feb 28, 2024 | 199.30 | 200.50 | 197.10 | 199.94 | 199.94 | 2,003,300 |
Feb 27, 2024 | 197.65 | 199.25 | 194.04 | 199.00 | 199.00 | 1,982,500 |
Feb 26, 2024 | 196.90 | 197.99 | 195.46 | 197.04 | 197.04 | 2,098,500 |
Feb 23, 2024 | 197.35 | 198.21 | 194.82 | 197.21 | 197.21 | 2,391,100 |
Feb 22, 2024 | 189.31 | 196.67 | 188.54 | 196.66 | 196.66 | 3,339,700 |
Feb 21, 2024 | 186.66 | 188.86 | 186.66 | 188.38 | 188.38 | 3,179,300 |
Feb 20, 2024 | 187.30 | 189.41 | 186.24 | 186.55 | 186.55 | 2,502,800 |
Feb 16, 2024 | 189.40 | 190.35 | 187.93 | 188.39 | 188.39 | 1,953,700 |
Feb 15, 2024 | 183.86 | 190.34 | 183.86 | 189.65 | 189.65 | 2,725,600 |
Feb 14, 2024 | 185.19 | 186.49 | 182.10 | 184.08 | 184.08 | 2,726,800 |
Feb 13, 2024 | 186.60 | 190.61 | 182.07 | 183.49 | 183.49 | 4,139,800 |
Feb 12, 2024 | 197.74 | 199.62 | 196.45 | 196.69 | 196.69 | 2,469,000 |
Feb 09, 2024 | 195.59 | 198.22 | 195.59 | 197.32 | 197.32 | 2,234,100 |
Feb 08, 2024 | 196.08 | 197.00 | 195.00 | 195.75 | 195.75 | 1,520,900 |
Feb 07, 2024 | 196.14 | 197.94 | 195.21 | 197.09 | 197.09 | 2,017,800 |
Feb 06, 2024 | 192.00 | 196.51 | 190.87 | 196.14 | 196.14 | 2,459,300 |
Feb 05, 2024 | 188.44 | 190.87 | 187.44 | 190.17 | 190.17 | 2,112,500 |
Feb 02, 2024 | 187.39 | 190.18 | 185.62 | 189.04 | 189.04 | 1,177,700 |
Feb 01, 2024 | 188.30 | 189.64 | 185.38 | 189.14 | 189.14 | 1,584,200 |
Jan 31, 2024 | 192.13 | 192.78 | 187.44 | 187.81 | 187.81 | 2,150,000 |
Jan 30, 2024 | 192.87 | 193.51 | 190.44 | 191.43 | 191.43 | 1,607,500 |
Jan 29, 2024 | 191.36 | 193.00 | 189.96 | 192.76 | 192.76 | 1,669,900 |
Jan 26, 2024 | 189.21 | 192.88 | 188.97 | 191.52 | 191.52 | 1,840,200 |
Jan 25, 2024 | 185.53 | 187.53 | 185.31 | 187.32 | 187.32 | 2,530,600 |
Jan 24, 2024 | 188.81 | 189.70 | 185.93 | 186.07 | 186.07 | 1,837,700 |
Jan 23, 2024 | 191.55 | 191.94 | 187.79 | 188.10 | 188.10 | 1,488,000 |
Jan 22, 2024 | 190.11 | 194.25 | 190.11 | 191.20 | 191.20 | 1,890,700 |
Jan 19, 2024 | 190.57 | 190.92 | 187.16 | 188.38 | 188.38 | 2,285,100 |
Jan 18, 2024 | 191.43 | 192.82 | 189.17 | 190.50 | 190.50 | 3,832,800 |
Jan 18, 2024 | 0.432 Dividend | |||||
Jan 17, 2024 | 191.99 | 193.02 | 189.71 | 190.90 | 190.47 | 1,678,000 |
Jan 16, 2024 | 198.11 | 198.92 | 192.67 | 192.99 | 192.55 | 2,316,200 |
Jan 12, 2024 | 197.68 | 199.56 | 196.87 | 198.94 | 198.49 | 1,726,500 |
Jan 11, 2024 | 198.23 | 198.41 | 195.74 | 196.71 | 196.26 | 1,589,500 |
Jan 10, 2024 | 196.58 | 198.87 | 195.91 | 198.77 | 198.32 | 1,325,200 |
Jan 09, 2024 | 195.55 | 199.83 | 194.05 | 195.94 | 195.50 | 1,983,200 |
Jan 08, 2024 | 194.53 | 196.28 | 192.67 | 196.15 | 195.71 | 1,610,600 |
Jan 05, 2024 | 193.07 | 195.94 | 193.07 | 194.85 | 194.41 | 1,088,200 |
Jan 04, 2024 | 192.85 | 194.93 | 192.01 | 194.04 | 193.60 | 1,851,900 |
Jan 03, 2024 | 195.92 | 195.95 | 192.80 | 192.93 | 192.49 | 1,493,000 |
Jan 02, 2024 | 195.79 | 197.95 | 195.05 | 196.57 | 196.13 | 1,642,300 |
Dec 29, 2023 | 196.68 | 198.01 | 196.25 | 197.37 | 196.92 | 1,007,200 |
Dec 28, 2023 | 197.62 | 198.60 | 196.53 | 197.16 | 196.71 | 880,100 |
Dec 27, 2023 | 195.41 | 197.01 | 194.74 | 196.90 | 196.45 | 766,400 |
Dec 26, 2023 | 194.88 | 196.34 | 194.09 | 195.50 | 195.06 | 814,600 |
Dec 22, 2023 | 195.32 | 195.91 | 192.74 | 194.98 | 194.54 | 1,548,400 |
Dec 21, 2023 | 196.00 | 196.98 | 193.90 | 194.66 | 194.22 | 2,118,600 |
Dec 20, 2023 | 198.00 | 199.34 | 194.57 | 194.63 | 194.19 | 1,833,200 |
Dec 19, 2023 | 197.78 | 198.98 | 197.24 | 198.08 | 197.63 | 1,600,300 |
Dec 18, 2023 | 197.81 | 198.14 | 195.60 | 196.72 | 196.27 | 1,543,100 |
Dec 15, 2023 | 199.41 | 199.41 | 193.97 | 196.29 | 195.85 | 4,058,300 |
Dec 14, 2023 | 198.00 | 201.92 | 198.00 | 200.09 | 199.64 | 3,044,400 |
Dec 13, 2023 | 191.78 | 197.67 | 190.94 | 197.41 | 196.96 | 2,104,700 |
Dec 12, 2023 | 190.08 | 192.50 | 188.92 | 191.47 | 191.04 | 1,899,700 |
Dec 11, 2023 | 185.17 | 190.15 | 184.68 | 189.46 | 189.03 | 3,199,200 |
Dec 08, 2023 | 182.08 | 184.85 | 181.47 | 184.60 | 184.18 | 1,474,600 |
Dec 07, 2023 | 182.46 | 182.60 | 180.51 | 181.83 | 181.42 | 1,088,600 |
Dec 06, 2023 | 180.75 | 183.18 | 180.64 | 182.00 | 181.59 | 1,552,900 |
Dec 05, 2023 | 181.29 | 182.04 | 178.86 | 179.65 | 179.24 | 1,425,900 |
Dec 04, 2023 | 178.81 | 182.66 | 178.81 | 182.12 | 181.71 | 1,559,500 |
Dec 01, 2023 | 176.25 | 179.46 | 175.98 | 179.13 | 178.72 | 1,367,200 |
Nov 30, 2023 | 175.04 | 176.86 | 173.63 | 176.67 | 176.27 | 2,581,900 |
Nov 29, 2023 | 177.87 | 178.06 | 175.24 | 175.79 | 175.39 | 1,524,400 |
Nov 28, 2023 | 178.11 | 178.36 | 176.16 | 176.97 | 176.57 | 1,348,900 |
Nov 27, 2023 | 180.03 | 180.79 | 178.47 | 178.79 | 178.39 | 1,442,700 |
Nov 24, 2023 | 180.17 | 181.39 | 179.38 | 180.21 | 179.80 | 635,200 |
Nov 22, 2023 | 180.00 | 180.97 | 178.78 | 179.35 | 178.94 | 1,501,500 |
Nov 21, 2023 | 176.64 | 179.91 | 175.77 | 178.73 | 178.33 | 1,423,800 |
Nov 20, 2023 | 174.32 | 177.00 | 173.90 | 176.06 | 175.66 | 1,056,700 |
Nov 17, 2023 | 177.41 | 177.70 | 173.70 | 174.80 | 174.40 | 2,425,100 |
Nov 16, 2023 | 175.03 | 176.81 | 173.80 | 176.54 | 176.14 | 1,566,900 |
Nov 15, 2023 | 172.49 | 175.65 | 172.48 | 174.62 | 174.22 | 1,714,100 |
Nov 14, 2023 | 171.41 | 175.24 | 171.35 | 172.65 | 172.26 | 1,421,500 |
Nov 13, 2023 | 168.68 | 169.61 | 167.57 | 168.83 | 168.45 | 1,544,900 |
Nov 10, 2023 | 170.51 | 170.51 | 166.24 | 169.32 | 168.94 | 2,108,500 |
Nov 09, 2023 | 170.97 | 173.56 | 170.55 | 170.63 | 170.24 | 3,479,300 |
Nov 08, 2023 | 168.83 | 171.72 | 167.96 | 170.87 | 170.48 | 3,326,300 |
Nov 07, 2023 | 163.09 | 167.45 | 163.07 | 167.16 | 166.78 | 2,938,200 |
Nov 06, 2023 | 170.28 | 170.92 | 162.22 | 163.17 | 162.80 | 2,112,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |