Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 137.99 | 143.22 | 136.92 | 142.50 | 142.50 | 508,300 |
Mar 27, 2024 | 136.97 | 137.76 | 135.16 | 137.17 | 137.17 | 261,600 |
Mar 26, 2024 | 136.83 | 138.87 | 135.12 | 136.19 | 136.19 | 157,900 |
Mar 25, 2024 | 137.52 | 138.98 | 134.43 | 135.85 | 135.85 | 203,200 |
Mar 22, 2024 | 139.05 | 139.21 | 134.66 | 137.04 | 137.04 | 236,300 |
Mar 21, 2024 | 133.60 | 139.41 | 133.00 | 138.16 | 138.16 | 430,700 |
Mar 20, 2024 | 125.81 | 133.77 | 125.81 | 131.82 | 131.82 | 748,200 |
Mar 19, 2024 | 125.30 | 128.12 | 124.78 | 126.61 | 126.61 | 205,300 |
Mar 18, 2024 | 129.27 | 129.41 | 125.01 | 125.23 | 125.23 | 236,400 |
Mar 15, 2024 | 128.68 | 132.11 | 126.53 | 128.55 | 128.55 | 537,900 |
Mar 14, 2024 | 133.47 | 133.88 | 127.28 | 129.19 | 129.19 | 409,200 |
Mar 13, 2024 | 134.00 | 135.66 | 131.99 | 134.03 | 134.03 | 368,800 |
Mar 12, 2024 | 135.16 | 137.79 | 133.86 | 134.55 | 134.55 | 316,200 |
Mar 11, 2024 | 137.00 | 137.00 | 132.65 | 135.97 | 135.97 | 372,200 |
Mar 08, 2024 | 147.85 | 149.89 | 136.49 | 136.72 | 136.72 | 387,500 |
Mar 07, 2024 | 141.50 | 148.74 | 140.81 | 146.23 | 146.23 | 604,500 |
Mar 06, 2024 | 141.08 | 142.78 | 137.73 | 137.99 | 137.99 | 247,600 |
Mar 05, 2024 | 141.70 | 142.77 | 139.70 | 140.63 | 140.63 | 207,800 |
Mar 04, 2024 | 142.79 | 143.71 | 141.01 | 143.14 | 143.14 | 212,900 |
Mar 01, 2024 | 142.97 | 143.81 | 141.05 | 142.15 | 142.15 | 243,100 |
Feb 29, 2024 | 141.05 | 144.84 | 140.73 | 142.86 | 142.86 | 432,000 |
Feb 28, 2024 | 140.39 | 142.10 | 139.76 | 139.80 | 139.80 | 214,600 |
Feb 27, 2024 | 140.34 | 143.33 | 139.17 | 142.38 | 142.38 | 228,000 |
Feb 26, 2024 | 140.12 | 140.92 | 138.70 | 139.12 | 139.12 | 259,700 |
Feb 23, 2024 | 139.40 | 140.84 | 138.14 | 140.42 | 140.42 | 176,200 |
Feb 22, 2024 | 139.22 | 140.76 | 138.54 | 138.80 | 138.80 | 281,800 |
Feb 21, 2024 | 140.36 | 141.24 | 136.86 | 138.86 | 138.86 | 421,200 |
Feb 20, 2024 | 139.63 | 140.79 | 136.18 | 140.07 | 140.07 | 320,500 |
Feb 16, 2024 | 142.91 | 143.82 | 140.84 | 142.06 | 142.06 | 224,300 |
Feb 15, 2024 | 142.37 | 143.75 | 139.53 | 143.56 | 143.56 | 235,600 |
Feb 15, 2024 | 0.12 Dividend | |||||
Feb 14, 2024 | 141.09 | 142.73 | 139.48 | 141.72 | 141.60 | 270,300 |
Feb 13, 2024 | 139.16 | 143.74 | 137.97 | 139.34 | 139.22 | 394,800 |
Feb 12, 2024 | 143.81 | 145.10 | 142.01 | 144.43 | 144.31 | 263,600 |
Feb 09, 2024 | 141.02 | 145.06 | 139.29 | 143.81 | 143.69 | 439,400 |
Feb 08, 2024 | 140.26 | 140.73 | 136.30 | 139.81 | 139.69 | 352,200 |
Feb 07, 2024 | 143.85 | 146.24 | 139.63 | 140.31 | 140.19 | 433,500 |
Feb 06, 2024 | 130.00 | 144.00 | 129.04 | 138.58 | 138.46 | 715,800 |
Feb 05, 2024 | 129.25 | 132.40 | 126.38 | 128.07 | 127.96 | 456,700 |
Feb 02, 2024 | 120.21 | 128.80 | 117.42 | 128.35 | 128.24 | 420,800 |
Feb 01, 2024 | 119.35 | 121.21 | 115.25 | 120.98 | 120.88 | 264,900 |
Jan 31, 2024 | 122.40 | 123.64 | 118.59 | 119.13 | 119.03 | 239,800 |
Jan 30, 2024 | 122.17 | 123.01 | 119.85 | 122.40 | 122.30 | 166,900 |
Jan 29, 2024 | 121.86 | 123.63 | 120.05 | 123.31 | 123.21 | 130,800 |
Jan 26, 2024 | 121.23 | 121.23 | 119.19 | 121.05 | 120.95 | 157,400 |
Jan 25, 2024 | 120.70 | 121.37 | 119.17 | 120.21 | 120.11 | 158,100 |
Jan 24, 2024 | 122.14 | 122.14 | 118.95 | 119.10 | 119.00 | 158,500 |
Jan 23, 2024 | 123.90 | 124.79 | 120.32 | 120.66 | 120.56 | 226,700 |
Jan 22, 2024 | 119.77 | 123.49 | 119.77 | 123.36 | 123.26 | 177,700 |
Jan 19, 2024 | 117.15 | 119.24 | 115.04 | 118.39 | 118.29 | 128,000 |
Jan 18, 2024 | 116.52 | 117.01 | 115.21 | 116.13 | 116.03 | 109,800 |
Jan 17, 2024 | 114.51 | 115.61 | 113.10 | 115.37 | 115.27 | 107,200 |
Jan 16, 2024 | 116.59 | 117.38 | 115.49 | 116.13 | 116.03 | 196,900 |
Jan 12, 2024 | 118.38 | 119.53 | 116.33 | 117.95 | 117.85 | 155,100 |
Jan 11, 2024 | 118.73 | 119.18 | 116.07 | 117.87 | 117.77 | 176,700 |
Jan 10, 2024 | 118.05 | 118.69 | 115.91 | 118.69 | 118.59 | 157,900 |
Jan 09, 2024 | 116.73 | 118.62 | 114.66 | 117.62 | 117.52 | 183,000 |
Jan 08, 2024 | 115.60 | 118.65 | 115.28 | 118.64 | 118.54 | 146,200 |
Jan 05, 2024 | 115.97 | 117.40 | 115.05 | 115.56 | 115.46 | 184,100 |
Jan 04, 2024 | 116.86 | 118.50 | 116.46 | 116.53 | 116.43 | 276,900 |
Jan 03, 2024 | 120.07 | 120.07 | 116.02 | 116.42 | 116.32 | 302,900 |
Jan 02, 2024 | 119.62 | 121.69 | 119.32 | 121.06 | 120.96 | 407,400 |
Dec 29, 2023 | 122.17 | 122.72 | 119.50 | 120.21 | 120.11 | 168,600 |
Dec 28, 2023 | 122.37 | 122.73 | 120.88 | 122.00 | 121.90 | 128,200 |
Dec 27, 2023 | 122.52 | 123.90 | 121.89 | 122.45 | 122.35 | 318,100 |
Dec 26, 2023 | 119.49 | 122.89 | 119.32 | 122.15 | 122.05 | 256,200 |
Dec 22, 2023 | 119.88 | 121.34 | 118.96 | 119.18 | 119.08 | 176,000 |
Dec 21, 2023 | 118.47 | 119.75 | 117.33 | 118.92 | 118.82 | 206,100 |
Dec 20, 2023 | 115.31 | 119.83 | 114.15 | 117.30 | 117.20 | 323,500 |
Dec 19, 2023 | 114.72 | 116.99 | 113.91 | 116.34 | 116.24 | 299,900 |
Dec 18, 2023 | 115.00 | 115.49 | 113.58 | 114.32 | 114.22 | 217,800 |
Dec 15, 2023 | 113.88 | 116.51 | 111.48 | 114.17 | 114.07 | 1,232,500 |
Dec 14, 2023 | 110.46 | 114.02 | 110.46 | 113.11 | 113.01 | 360,700 |
Dec 13, 2023 | 108.58 | 110.07 | 105.68 | 109.74 | 109.65 | 281,300 |
Dec 12, 2023 | 108.29 | 110.11 | 107.41 | 108.95 | 108.86 | 283,900 |
Dec 11, 2023 | 107.14 | 109.69 | 106.36 | 108.64 | 108.55 | 250,700 |
Dec 08, 2023 | 107.36 | 110.68 | 106.90 | 107.76 | 107.67 | 264,600 |
Dec 07, 2023 | 107.89 | 108.74 | 105.37 | 107.66 | 107.57 | 559,400 |
Dec 06, 2023 | 113.23 | 113.23 | 107.41 | 107.88 | 107.79 | 570,800 |
Dec 05, 2023 | 122.50 | 122.50 | 111.01 | 112.96 | 112.86 | 806,700 |
Dec 04, 2023 | 123.70 | 125.48 | 122.45 | 124.73 | 124.62 | 322,200 |
Dec 01, 2023 | 118.25 | 124.92 | 117.86 | 124.72 | 124.61 | 371,400 |
Nov 30, 2023 | 117.42 | 119.23 | 114.13 | 119.19 | 119.09 | 284,000 |
Nov 29, 2023 | 119.90 | 121.19 | 116.66 | 117.46 | 117.36 | 303,600 |
Nov 28, 2023 | 121.10 | 122.25 | 117.90 | 119.26 | 119.16 | 264,900 |
Nov 27, 2023 | 120.88 | 121.59 | 119.26 | 121.21 | 121.11 | 228,000 |
Nov 24, 2023 | 121.59 | 123.57 | 121.39 | 121.65 | 121.55 | 69,100 |
Nov 22, 2023 | 121.89 | 123.99 | 121.89 | 122.24 | 122.14 | 273,200 |
Nov 21, 2023 | 120.44 | 121.71 | 119.58 | 121.42 | 121.32 | 280,900 |
Nov 20, 2023 | 121.07 | 122.20 | 120.19 | 121.46 | 121.36 | 196,500 |
Nov 17, 2023 | 122.24 | 122.65 | 119.91 | 121.00 | 120.90 | 300,100 |
Nov 16, 2023 | 121.69 | 122.63 | 119.20 | 121.16 | 121.06 | 325,600 |
Nov 15, 2023 | 121.01 | 124.22 | 121.01 | 122.14 | 122.04 | 342,600 |
Nov 14, 2023 | 119.83 | 122.14 | 119.31 | 121.24 | 121.14 | 335,500 |
Nov 13, 2023 | 114.61 | 116.95 | 114.50 | 116.50 | 116.40 | 147,900 |
Nov 10, 2023 | 115.82 | 117.08 | 114.45 | 115.63 | 115.53 | 204,400 |
Nov 09, 2023 | 117.25 | 120.47 | 114.10 | 114.68 | 114.58 | 236,600 |
Nov 08, 2023 | 116.89 | 118.29 | 114.68 | 116.47 | 116.37 | 198,000 |
Nov 07, 2023 | 116.61 | 119.24 | 115.79 | 116.89 | 116.79 | 242,900 |
Nov 07, 2023 | 0.12 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |