Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 183.51 | 183.89 | 182.56 | 182.90 | 182.90 | 1,043,500 |
Mar 27, 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 183.72 | 670,800 |
Mar 26, 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 181.67 | 752,400 |
Mar 25, 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 182.76 | 652,700 |
Mar 22, 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 183.15 | 780,300 |
Mar 21, 2024 | 184.56 | 186.33 | 182.73 | 184.91 | 184.91 | 1,051,600 |
Mar 20, 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 184.20 | 1,022,000 |
Mar 19, 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 181.93 | 963,700 |
Mar 18, 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 182.08 | 699,800 |
Mar 15, 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 181.52 | 1,255,200 |
Mar 14, 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 181.62 | 664,300 |
Mar 13, 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 181.53 | 1,182,700 |
Mar 12, 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 181.83 | 696,900 |
Mar 11, 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 180.86 | 582,600 |
Mar 08, 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 181.44 | 648,100 |
Mar 07, 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 181.58 | 620,400 |
Mar 07, 2024 | 0.28 Dividend | |||||
Mar 06, 2024 | 180.17 | 181.28 | 179.59 | 180.36 | 180.08 | 819,800 |
Mar 05, 2024 | 180.67 | 180.85 | 178.41 | 179.45 | 179.17 | 630,000 |
Mar 04, 2024 | 181.12 | 182.17 | 180.68 | 181.10 | 180.82 | 850,200 |
Mar 01, 2024 | 180.11 | 181.41 | 179.54 | 180.68 | 180.40 | 1,534,700 |
Feb 29, 2024 | 178.81 | 180.74 | 178.24 | 180.18 | 179.90 | 1,819,600 |
Feb 28, 2024 | 178.00 | 179.67 | 177.31 | 178.72 | 178.44 | 544,800 |
Feb 27, 2024 | 179.28 | 179.54 | 176.69 | 177.77 | 177.49 | 781,100 |
Feb 26, 2024 | 178.28 | 180.12 | 177.77 | 178.89 | 178.61 | 1,163,500 |
Feb 23, 2024 | 178.79 | 179.23 | 177.03 | 178.20 | 177.92 | 964,700 |
Feb 22, 2024 | 176.40 | 178.67 | 176.28 | 178.21 | 177.93 | 835,300 |
Feb 21, 2024 | 174.75 | 175.66 | 173.24 | 174.80 | 174.53 | 847,000 |
Feb 20, 2024 | 172.99 | 175.37 | 172.51 | 174.81 | 174.54 | 1,311,700 |
Feb 16, 2024 | 173.65 | 175.00 | 173.32 | 173.89 | 173.62 | 1,016,400 |
Feb 15, 2024 | 174.21 | 174.94 | 171.35 | 173.74 | 173.47 | 1,526,000 |
Feb 14, 2024 | 168.79 | 173.79 | 168.50 | 173.41 | 173.14 | 2,079,300 |
Feb 13, 2024 | 166.44 | 168.13 | 164.62 | 168.04 | 167.78 | 1,969,300 |
Feb 12, 2024 | 168.80 | 169.30 | 167.63 | 168.42 | 168.16 | 882,200 |
Feb 09, 2024 | 166.41 | 168.61 | 166.41 | 168.50 | 168.24 | 814,700 |
Feb 08, 2024 | 167.60 | 167.83 | 165.55 | 166.30 | 166.04 | 976,400 |
Feb 07, 2024 | 166.67 | 168.64 | 166.12 | 166.73 | 166.47 | 1,098,400 |
Feb 06, 2024 | 167.96 | 167.96 | 163.79 | 166.08 | 165.82 | 1,559,300 |
Feb 05, 2024 | 166.09 | 167.58 | 164.78 | 166.99 | 166.73 | 1,396,300 |
Feb 02, 2024 | 165.35 | 168.54 | 164.66 | 167.44 | 167.18 | 1,301,000 |
Feb 01, 2024 | 163.51 | 165.90 | 162.36 | 165.87 | 165.61 | 1,206,800 |
Jan 31, 2024 | 165.76 | 165.76 | 161.93 | 162.05 | 161.80 | 1,043,900 |
Jan 30, 2024 | 165.14 | 166.64 | 164.51 | 165.87 | 165.61 | 855,600 |
Jan 29, 2024 | 162.77 | 165.37 | 162.71 | 165.33 | 165.07 | 982,200 |
Jan 26, 2024 | 164.66 | 164.97 | 163.32 | 163.52 | 163.27 | 426,900 |
Jan 25, 2024 | 164.06 | 164.52 | 163.15 | 164.12 | 163.87 | 584,700 |
Jan 24, 2024 | 166.36 | 166.65 | 162.50 | 162.74 | 162.49 | 802,600 |
Jan 23, 2024 | 163.64 | 165.26 | 162.43 | 165.12 | 164.86 | 970,300 |
Jan 22, 2024 | 162.78 | 163.95 | 162.29 | 163.16 | 162.91 | 1,300,400 |
Jan 19, 2024 | 162.59 | 162.92 | 161.47 | 162.03 | 161.78 | 1,304,400 |
Jan 18, 2024 | 160.30 | 162.46 | 160.00 | 162.31 | 162.06 | 1,013,800 |
Jan 17, 2024 | 162.65 | 163.46 | 159.99 | 160.07 | 159.82 | 1,011,500 |
Jan 16, 2024 | 163.21 | 163.76 | 161.44 | 163.61 | 163.36 | 1,040,700 |
Jan 12, 2024 | 164.92 | 165.00 | 162.78 | 163.44 | 163.19 | 801,000 |
Jan 11, 2024 | 165.00 | 165.49 | 162.85 | 163.93 | 163.68 | 631,900 |
Jan 10, 2024 | 163.20 | 163.84 | 162.11 | 163.68 | 163.43 | 638,300 |
Jan 09, 2024 | 161.40 | 163.20 | 160.11 | 163.00 | 162.75 | 822,400 |
Jan 08, 2024 | 160.85 | 162.06 | 159.93 | 161.88 | 161.63 | 638,500 |
Jan 05, 2024 | 159.98 | 160.94 | 159.28 | 160.74 | 160.49 | 554,100 |
Jan 04, 2024 | 161.14 | 161.81 | 160.35 | 160.48 | 160.23 | 697,900 |
Jan 03, 2024 | 162.58 | 162.58 | 160.03 | 160.60 | 160.35 | 1,033,700 |
Jan 02, 2024 | 163.76 | 164.58 | 161.95 | 162.87 | 162.62 | 798,500 |
Dec 29, 2023 | 164.92 | 165.52 | 164.21 | 164.89 | 164.63 | 560,800 |
Dec 28, 2023 | 164.58 | 165.42 | 164.27 | 165.12 | 164.86 | 501,500 |
Dec 27, 2023 | 164.70 | 165.11 | 164.10 | 164.54 | 164.28 | 664,600 |
Dec 26, 2023 | 164.49 | 165.26 | 164.32 | 164.90 | 164.64 | 577,000 |
Dec 22, 2023 | 164.39 | 165.04 | 163.57 | 164.20 | 163.95 | 413,600 |
Dec 21, 2023 | 162.64 | 163.79 | 162.07 | 163.69 | 163.44 | 500,400 |
Dec 20, 2023 | 162.70 | 164.47 | 161.72 | 161.82 | 161.57 | 720,300 |
Dec 19, 2023 | 163.98 | 164.16 | 162.79 | 163.39 | 163.14 | 717,300 |
Dec 18, 2023 | 163.40 | 163.59 | 162.09 | 163.25 | 163.00 | 571,700 |
Dec 15, 2023 | 163.17 | 164.55 | 162.40 | 163.13 | 162.88 | 1,451,300 |
Dec 14, 2023 | 162.72 | 164.55 | 162.02 | 164.07 | 163.82 | 1,444,000 |
Dec 13, 2023 | 161.80 | 162.08 | 159.61 | 161.49 | 161.24 | 1,290,800 |
Dec 12, 2023 | 158.14 | 161.99 | 157.68 | 161.34 | 161.09 | 1,358,800 |
Dec 11, 2023 | 157.97 | 159.39 | 157.63 | 157.73 | 157.49 | 1,612,400 |
Dec 08, 2023 | 156.44 | 157.69 | 156.34 | 157.16 | 156.92 | 1,256,000 |
Dec 07, 2023 | 156.21 | 156.29 | 154.69 | 155.91 | 155.67 | 1,028,500 |
Dec 07, 2023 | 0.25 Dividend | |||||
Dec 06, 2023 | 156.50 | 157.55 | 155.78 | 156.48 | 155.99 | 1,080,400 |
Dec 05, 2023 | 156.96 | 156.96 | 155.31 | 155.50 | 155.01 | 657,200 |
Dec 04, 2023 | 156.17 | 157.32 | 155.57 | 157.29 | 156.79 | 1,394,500 |
Dec 01, 2023 | 155.55 | 157.37 | 154.81 | 157.05 | 156.56 | 691,000 |
Nov 30, 2023 | 153.62 | 155.39 | 152.51 | 155.23 | 154.74 | 1,477,100 |
Nov 29, 2023 | 153.68 | 154.08 | 152.43 | 152.88 | 152.40 | 710,100 |
Nov 28, 2023 | 153.52 | 154.40 | 152.45 | 152.53 | 152.05 | 555,100 |
Nov 27, 2023 | 154.90 | 154.90 | 153.58 | 154.06 | 153.58 | 813,600 |
Nov 24, 2023 | 156.07 | 156.40 | 155.50 | 156.18 | 155.69 | 248,500 |
Nov 22, 2023 | 155.61 | 156.06 | 154.96 | 155.65 | 155.16 | 494,200 |
Nov 21, 2023 | 154.54 | 155.74 | 154.27 | 155.40 | 154.91 | 585,400 |
Nov 20, 2023 | 155.85 | 155.85 | 154.19 | 154.81 | 154.32 | 696,400 |
Nov 17, 2023 | 154.57 | 155.82 | 154.21 | 155.66 | 155.17 | 1,107,800 |
Nov 16, 2023 | 153.58 | 154.81 | 153.10 | 153.97 | 153.49 | 1,122,500 |
Nov 15, 2023 | 154.68 | 155.19 | 152.73 | 153.10 | 152.62 | 1,471,600 |
Nov 14, 2023 | 153.32 | 155.20 | 152.40 | 154.73 | 154.24 | 1,365,200 |
Nov 13, 2023 | 150.27 | 151.76 | 150.04 | 151.38 | 150.90 | 1,193,100 |
Nov 10, 2023 | 148.80 | 151.25 | 148.35 | 150.80 | 150.33 | 1,233,600 |
Nov 09, 2023 | 148.87 | 149.46 | 147.12 | 147.46 | 147.00 | 1,403,500 |
Nov 08, 2023 | 147.15 | 148.67 | 146.52 | 147.90 | 147.43 | 1,519,400 |
Nov 07, 2023 | 142.49 | 146.65 | 141.65 | 146.50 | 146.04 | 1,858,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |