Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 134.71 | 341,200 |
Mar 27, 2024 | 134.15 | 135.00 | 133.46 | 134.24 | 134.24 | 511,900 |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 133.34 | 431,300 |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 132.91 | 355,400 |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 134.12 | 352,600 |
Mar 21, 2024 | 135.82 | 136.07 | 134.79 | 135.29 | 135.29 | 670,400 |
Mar 20, 2024 | 133.24 | 135.35 | 132.69 | 135.28 | 135.28 | 610,400 |
Mar 19, 2024 | 131.30 | 133.29 | 131.30 | 133.01 | 133.01 | 540,900 |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 131.34 | 505,400 |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 130.39 | 1,538,700 |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 130.06 | 920,400 |
Mar 14, 2024 | 0.48 Dividend | |||||
Mar 13, 2024 | 133.03 | 134.40 | 132.29 | 132.76 | 132.28 | 959,200 |
Mar 12, 2024 | 131.29 | 133.60 | 130.37 | 133.08 | 132.60 | 806,400 |
Mar 11, 2024 | 130.48 | 131.39 | 129.35 | 131.04 | 130.57 | 720,500 |
Mar 08, 2024 | 132.52 | 134.50 | 130.65 | 130.85 | 130.38 | 803,000 |
Mar 07, 2024 | 129.36 | 131.95 | 129.04 | 131.90 | 131.42 | 1,376,200 |
Mar 06, 2024 | 128.28 | 129.38 | 127.17 | 128.41 | 127.95 | 588,800 |
Mar 05, 2024 | 128.22 | 129.43 | 126.57 | 127.53 | 127.07 | 764,800 |
Mar 04, 2024 | 126.43 | 129.89 | 125.78 | 128.79 | 128.32 | 1,176,300 |
Mar 01, 2024 | 127.55 | 128.00 | 126.48 | 126.80 | 126.34 | 1,435,600 |
Feb 29, 2024 | 128.60 | 129.60 | 127.79 | 127.87 | 127.41 | 1,731,600 |
Feb 28, 2024 | 128.88 | 129.82 | 127.96 | 128.16 | 127.70 | 819,900 |
Feb 27, 2024 | 131.70 | 131.70 | 128.69 | 129.29 | 128.82 | 950,000 |
Feb 26, 2024 | 128.77 | 129.62 | 128.22 | 128.49 | 128.03 | 877,500 |
Feb 23, 2024 | 127.75 | 129.86 | 127.51 | 129.09 | 128.62 | 931,600 |
Feb 22, 2024 | 132.47 | 133.32 | 127.27 | 129.66 | 129.19 | 1,321,600 |
Feb 21, 2024 | 131.60 | 132.53 | 128.75 | 131.11 | 130.64 | 1,072,700 |
Feb 20, 2024 | 128.19 | 136.91 | 128.05 | 132.06 | 131.58 | 1,527,700 |
Feb 16, 2024 | 132.58 | 134.89 | 131.95 | 132.42 | 131.94 | 1,002,800 |
Feb 15, 2024 | 132.03 | 133.66 | 131.40 | 133.31 | 132.83 | 680,700 |
Feb 14, 2024 | 131.07 | 131.31 | 129.04 | 131.18 | 130.71 | 694,500 |
Feb 13, 2024 | 129.00 | 130.67 | 128.22 | 129.59 | 129.12 | 840,700 |
Feb 12, 2024 | 131.67 | 133.93 | 131.59 | 133.57 | 133.09 | 766,100 |
Feb 09, 2024 | 130.19 | 132.95 | 130.19 | 131.91 | 131.43 | 780,400 |
Feb 08, 2024 | 128.76 | 130.59 | 127.83 | 130.52 | 130.05 | 755,700 |
Feb 07, 2024 | 126.93 | 127.59 | 126.07 | 126.94 | 126.48 | 548,700 |
Feb 06, 2024 | 125.05 | 126.45 | 125.05 | 126.03 | 125.57 | 338,800 |
Feb 05, 2024 | 126.20 | 126.75 | 123.89 | 125.76 | 125.31 | 598,100 |
Feb 02, 2024 | 126.30 | 128.42 | 125.08 | 127.63 | 127.17 | 585,000 |
Feb 01, 2024 | 124.95 | 127.27 | 124.01 | 127.23 | 126.77 | 774,300 |
Jan 31, 2024 | 125.76 | 126.40 | 123.71 | 123.89 | 123.44 | 619,400 |
Jan 30, 2024 | 126.02 | 127.33 | 125.63 | 126.19 | 125.73 | 479,700 |
Jan 29, 2024 | 124.66 | 126.89 | 124.10 | 126.86 | 126.40 | 638,200 |
Jan 26, 2024 | 125.72 | 126.25 | 124.72 | 124.87 | 124.42 | 510,900 |
Jan 25, 2024 | 124.79 | 125.81 | 123.57 | 125.76 | 125.31 | 577,400 |
Jan 24, 2024 | 125.43 | 125.43 | 122.50 | 122.93 | 122.49 | 487,400 |
Jan 23, 2024 | 125.47 | 126.14 | 122.75 | 124.33 | 123.88 | 521,400 |
Jan 22, 2024 | 123.16 | 125.41 | 122.99 | 125.39 | 124.94 | 795,000 |
Jan 19, 2024 | 121.26 | 122.51 | 120.17 | 122.19 | 121.75 | 673,700 |
Jan 18, 2024 | 119.26 | 121.26 | 119.26 | 121.17 | 120.73 | 599,700 |
Jan 17, 2024 | 118.52 | 119.63 | 117.94 | 118.72 | 118.29 | 922,200 |
Jan 16, 2024 | 118.82 | 119.45 | 117.17 | 119.41 | 118.98 | 900,400 |
Jan 12, 2024 | 121.99 | 121.99 | 119.17 | 119.78 | 119.35 | 550,900 |
Jan 11, 2024 | 121.85 | 122.18 | 119.83 | 120.67 | 120.23 | 863,000 |
Jan 10, 2024 | 123.44 | 124.37 | 121.88 | 122.10 | 121.66 | 868,400 |
Jan 09, 2024 | 122.65 | 124.08 | 122.65 | 124.05 | 123.60 | 519,000 |
Jan 08, 2024 | 123.04 | 124.09 | 122.66 | 123.73 | 123.28 | 697,500 |
Jan 05, 2024 | 122.28 | 123.30 | 121.93 | 122.78 | 122.34 | 660,100 |
Jan 04, 2024 | 121.56 | 122.93 | 121.09 | 122.27 | 121.83 | 751,000 |
Jan 03, 2024 | 123.04 | 123.04 | 120.66 | 121.51 | 121.07 | 825,800 |
Jan 02, 2024 | 125.92 | 126.48 | 123.48 | 124.25 | 123.80 | 1,003,700 |
Dec 29, 2023 | 126.14 | 127.17 | 125.47 | 126.69 | 126.23 | 672,700 |
Dec 28, 2023 | 127.20 | 127.54 | 126.44 | 126.86 | 126.40 | 714,100 |
Dec 27, 2023 | 127.52 | 128.43 | 126.61 | 127.59 | 127.13 | 1,011,100 |
Dec 26, 2023 | 126.29 | 127.62 | 125.46 | 127.48 | 127.02 | 778,400 |
Dec 22, 2023 | 124.09 | 126.13 | 123.45 | 126.12 | 125.66 | 1,683,600 |
Dec 21, 2023 | 121.39 | 123.20 | 121.20 | 123.01 | 122.57 | 1,212,600 |
Dec 20, 2023 | 119.28 | 122.60 | 119.17 | 120.54 | 120.10 | 1,634,200 |
Dec 19, 2023 | 118.85 | 119.57 | 118.32 | 119.52 | 119.09 | 873,000 |
Dec 18, 2023 | 118.30 | 118.30 | 116.93 | 117.95 | 117.52 | 744,200 |
Dec 15, 2023 | 117.86 | 118.63 | 116.87 | 117.52 | 117.10 | 1,580,900 |
Dec 15, 2023 | 0.45 Dividend | |||||
Dec 14, 2023 | 112.37 | 118.94 | 112.26 | 118.58 | 117.70 | 1,939,900 |
Dec 13, 2023 | 109.33 | 111.81 | 107.92 | 111.25 | 110.43 | 870,200 |
Dec 12, 2023 | 109.10 | 110.31 | 108.19 | 109.75 | 108.94 | 699,100 |
Dec 11, 2023 | 110.05 | 110.65 | 109.01 | 109.78 | 108.97 | 756,100 |
Dec 08, 2023 | 107.00 | 112.36 | 106.66 | 110.34 | 109.52 | 2,081,100 |
Dec 07, 2023 | 105.33 | 105.77 | 104.25 | 105.09 | 104.31 | 729,900 |
Dec 06, 2023 | 106.17 | 106.54 | 104.88 | 105.13 | 104.35 | 969,600 |
Dec 05, 2023 | 106.09 | 106.81 | 105.24 | 105.52 | 104.74 | 509,600 |
Dec 04, 2023 | 106.60 | 108.46 | 105.94 | 107.05 | 106.26 | 661,000 |
Dec 01, 2023 | 106.34 | 108.79 | 105.32 | 108.69 | 107.89 | 689,300 |
Nov 30, 2023 | 104.82 | 106.35 | 103.57 | 106.09 | 105.31 | 1,287,900 |
Nov 29, 2023 | 105.12 | 106.24 | 104.50 | 104.59 | 103.82 | 476,600 |
Nov 28, 2023 | 103.91 | 105.05 | 103.19 | 104.12 | 103.35 | 604,500 |
Nov 27, 2023 | 104.47 | 104.64 | 103.55 | 104.15 | 103.38 | 636,700 |
Nov 24, 2023 | 104.91 | 105.20 | 104.39 | 105.04 | 104.26 | 196,400 |
Nov 22, 2023 | 104.67 | 105.36 | 104.24 | 104.67 | 103.90 | 439,000 |
Nov 21, 2023 | 105.52 | 105.62 | 103.85 | 104.16 | 103.39 | 712,100 |
Nov 20, 2023 | 106.27 | 106.47 | 104.62 | 105.74 | 104.96 | 441,800 |
Nov 17, 2023 | 106.96 | 106.96 | 105.51 | 106.35 | 105.56 | 411,900 |
Nov 16, 2023 | 106.61 | 107.35 | 105.76 | 105.95 | 105.17 | 428,100 |
Nov 15, 2023 | 106.38 | 107.38 | 105.65 | 106.67 | 105.88 | 661,700 |
Nov 14, 2023 | 105.29 | 106.31 | 104.28 | 105.93 | 105.15 | 1,016,200 |
Nov 13, 2023 | 102.75 | 103.41 | 102.15 | 103.23 | 102.47 | 666,500 |
Nov 10, 2023 | 102.05 | 103.67 | 101.44 | 103.49 | 102.72 | 599,700 |
Nov 09, 2023 | 102.44 | 102.86 | 101.11 | 101.13 | 100.38 | 669,900 |
Nov 08, 2023 | 101.89 | 102.74 | 101.52 | 102.07 | 101.32 | 813,800 |
Nov 07, 2023 | 101.16 | 101.90 | 100.22 | 101.41 | 100.66 | 461,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |