Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 124.71 | 126.43 | 122.48 | 123.75 | 123.75 | 570,000 |
Mar 27, 2024 | 121.00 | 124.45 | 121.00 | 124.28 | 124.28 | 490,300 |
Mar 26, 2024 | 118.92 | 121.52 | 118.65 | 120.77 | 120.77 | 287,000 |
Mar 25, 2024 | 118.16 | 118.77 | 117.06 | 117.65 | 117.65 | 367,300 |
Mar 22, 2024 | 118.98 | 119.16 | 117.26 | 117.77 | 117.77 | 340,900 |
Mar 21, 2024 | 121.27 | 121.54 | 118.42 | 118.60 | 118.60 | 352,600 |
Mar 20, 2024 | 117.71 | 120.70 | 117.71 | 120.58 | 120.58 | 421,100 |
Mar 19, 2024 | 115.50 | 117.65 | 115.50 | 117.43 | 117.43 | 430,200 |
Mar 18, 2024 | 117.36 | 117.97 | 115.09 | 115.61 | 115.61 | 567,300 |
Mar 15, 2024 | 115.31 | 118.55 | 115.31 | 117.37 | 117.37 | 1,074,300 |
Mar 14, 2024 | 113.78 | 116.27 | 111.87 | 115.77 | 115.77 | 695,300 |
Mar 13, 2024 | 114.07 | 115.17 | 112.67 | 113.57 | 113.57 | 420,200 |
Mar 12, 2024 | 112.90 | 114.26 | 112.61 | 113.91 | 113.91 | 409,900 |
Mar 11, 2024 | 112.00 | 113.57 | 111.10 | 112.92 | 112.92 | 412,100 |
Mar 08, 2024 | 113.32 | 114.37 | 111.38 | 112.20 | 112.20 | 455,000 |
Mar 07, 2024 | 111.95 | 113.70 | 111.81 | 113.15 | 113.15 | 869,700 |
Mar 06, 2024 | 112.67 | 113.49 | 111.42 | 111.98 | 111.98 | 626,500 |
Mar 05, 2024 | 116.30 | 116.32 | 111.77 | 112.07 | 112.07 | 627,300 |
Mar 04, 2024 | 119.62 | 119.72 | 116.07 | 116.45 | 116.45 | 360,300 |
Mar 01, 2024 | 121.22 | 121.22 | 118.94 | 119.62 | 119.62 | 318,800 |
Feb 29, 2024 | 122.31 | 122.87 | 120.93 | 121.87 | 121.87 | 298,800 |
Feb 28, 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 121.86 | 257,500 |
Feb 27, 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 121.40 | 257,300 |
Feb 26, 2024 | 122.23 | 124.50 | 120.78 | 120.84 | 120.84 | 386,300 |
Feb 23, 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 122.88 | 565,900 |
Feb 22, 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 119.86 | 608,100 |
Feb 21, 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 117.43 | 381,300 |
Feb 20, 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 116.25 | 354,100 |
Feb 16, 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 118.98 | 238,400 |
Feb 15, 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 119.96 | 311,000 |
Feb 14, 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 120.72 | 350,500 |
Feb 13, 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 119.12 | 250,900 |
Feb 12, 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 122.41 | 166,800 |
Feb 09, 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 123.75 | 334,200 |
Feb 08, 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 123.00 | 232,700 |
Feb 07, 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 121.98 | 178,800 |
Feb 06, 2024 | 119.44 | 121.63 | 118.90 | 120.83 | 120.83 | 235,900 |
Feb 05, 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 118.87 | 247,800 |
Feb 02, 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 121.86 | 324,100 |
Feb 01, 2024 | 121.35 | 122.50 | 120.07 | 122.30 | 122.30 | 225,200 |
Jan 31, 2024 | 123.11 | 123.45 | 120.96 | 120.97 | 120.97 | 265,600 |
Jan 30, 2024 | 122.33 | 123.32 | 121.75 | 122.82 | 122.82 | 303,300 |
Jan 29, 2024 | 121.20 | 123.03 | 120.35 | 123.00 | 123.00 | 216,100 |
Jan 26, 2024 | 122.41 | 123.57 | 120.95 | 121.14 | 121.14 | 190,100 |
Jan 25, 2024 | 123.12 | 124.07 | 121.40 | 122.31 | 122.31 | 191,800 |
Jan 24, 2024 | 125.75 | 125.99 | 121.33 | 121.61 | 121.61 | 267,000 |
Jan 23, 2024 | 125.54 | 125.60 | 123.50 | 124.10 | 124.10 | 270,500 |
Jan 22, 2024 | 125.63 | 126.44 | 123.74 | 124.51 | 124.51 | 176,900 |
Jan 19, 2024 | 125.64 | 126.33 | 124.20 | 125.16 | 125.16 | 311,700 |
Jan 18, 2024 | 125.04 | 126.12 | 123.44 | 124.94 | 124.94 | 315,200 |
Jan 17, 2024 | 120.86 | 124.08 | 120.59 | 123.91 | 123.91 | 229,200 |
Jan 16, 2024 | 123.50 | 124.07 | 121.87 | 122.41 | 122.41 | 339,600 |
Jan 12, 2024 | 124.85 | 125.19 | 123.07 | 124.07 | 124.07 | 208,400 |
Jan 11, 2024 | 123.48 | 124.85 | 122.60 | 124.20 | 124.20 | 235,000 |
Jan 10, 2024 | 124.92 | 126.50 | 123.91 | 124.00 | 124.00 | 185,500 |
Jan 09, 2024 | 126.40 | 126.40 | 124.01 | 125.13 | 125.13 | 248,600 |
Jan 08, 2024 | 126.93 | 128.64 | 126.73 | 127.85 | 127.85 | 275,600 |
Jan 05, 2024 | 125.82 | 128.77 | 125.82 | 127.13 | 127.13 | 340,200 |
Jan 04, 2024 | 129.19 | 129.60 | 128.10 | 128.27 | 128.27 | 269,000 |
Jan 03, 2024 | 132.17 | 133.40 | 129.33 | 129.34 | 129.34 | 307,800 |
Jan 02, 2024 | 133.56 | 136.09 | 132.80 | 133.89 | 133.89 | 259,100 |
Dec 29, 2023 | 135.20 | 136.29 | 134.35 | 134.93 | 134.93 | 255,000 |
Dec 28, 2023 | 135.59 | 136.36 | 135.39 | 135.60 | 135.60 | 174,300 |
Dec 27, 2023 | 134.87 | 135.99 | 133.59 | 135.57 | 135.57 | 178,900 |
Dec 26, 2023 | 134.40 | 135.09 | 133.55 | 134.70 | 134.70 | 168,100 |
Dec 22, 2023 | 133.12 | 134.91 | 132.78 | 134.35 | 134.35 | 229,100 |
Dec 21, 2023 | 131.93 | 133.70 | 130.90 | 132.86 | 132.86 | 274,300 |
Dec 20, 2023 | 133.55 | 134.79 | 130.39 | 130.47 | 130.47 | 479,300 |
Dec 19, 2023 | 132.92 | 134.90 | 132.22 | 134.35 | 134.35 | 286,600 |
Dec 18, 2023 | 128.96 | 130.43 | 128.32 | 129.97 | 129.97 | 249,700 |
Dec 15, 2023 | 130.13 | 130.68 | 128.74 | 128.95 | 128.95 | 603,500 |
Dec 14, 2023 | 129.91 | 132.47 | 129.07 | 130.14 | 130.14 | 392,400 |
Dec 13, 2023 | 124.72 | 129.25 | 124.72 | 128.70 | 128.70 | 418,600 |
Dec 12, 2023 | 123.84 | 125.41 | 123.08 | 124.91 | 124.91 | 359,000 |
Dec 11, 2023 | 120.00 | 123.53 | 120.00 | 123.49 | 123.49 | 268,800 |
Dec 08, 2023 | 116.27 | 120.27 | 116.27 | 119.89 | 119.89 | 239,500 |
Dec 07, 2023 | 115.47 | 117.10 | 115.47 | 116.70 | 116.70 | 343,500 |
Dec 06, 2023 | 115.93 | 117.66 | 114.80 | 115.00 | 115.00 | 271,800 |
Dec 05, 2023 | 118.83 | 119.43 | 115.31 | 115.56 | 115.56 | 451,600 |
Dec 04, 2023 | 117.40 | 120.66 | 117.40 | 119.58 | 119.58 | 432,300 |
Dec 01, 2023 | 115.98 | 118.08 | 115.90 | 117.83 | 117.83 | 332,100 |
Nov 30, 2023 | 114.91 | 115.84 | 113.93 | 115.77 | 115.77 | 343,700 |
Nov 30, 2023 | 0.382 Dividend | |||||
Nov 29, 2023 | 119.04 | 119.04 | 115.07 | 115.42 | 115.04 | 410,100 |
Nov 28, 2023 | 118.59 | 118.89 | 117.69 | 117.99 | 117.60 | 255,100 |
Nov 27, 2023 | 120.09 | 120.09 | 118.83 | 118.98 | 118.59 | 241,800 |
Nov 24, 2023 | 120.11 | 121.14 | 120.11 | 120.72 | 120.32 | 104,700 |
Nov 22, 2023 | 120.93 | 121.44 | 120.06 | 120.35 | 119.95 | 184,000 |
Nov 21, 2023 | 121.02 | 121.26 | 119.78 | 120.13 | 119.73 | 235,600 |
Nov 20, 2023 | 121.10 | 122.16 | 120.27 | 121.41 | 121.01 | 200,000 |
Nov 17, 2023 | 121.08 | 121.51 | 119.88 | 120.75 | 120.35 | 244,300 |
Nov 16, 2023 | 121.84 | 122.51 | 119.65 | 119.98 | 119.58 | 167,100 |
Nov 15, 2023 | 122.50 | 124.72 | 121.39 | 121.76 | 121.36 | 301,200 |
Nov 14, 2023 | 121.14 | 122.92 | 120.54 | 122.58 | 122.17 | 268,200 |
Nov 13, 2023 | 118.73 | 119.61 | 118.16 | 118.27 | 117.88 | 214,400 |
Nov 10, 2023 | 116.47 | 119.06 | 115.58 | 118.94 | 118.55 | 225,000 |
Nov 09, 2023 | 116.98 | 116.98 | 114.51 | 116.45 | 116.06 | 724,600 |
Nov 08, 2023 | 118.28 | 118.87 | 116.05 | 116.75 | 116.36 | 281,700 |
Nov 07, 2023 | 118.68 | 118.75 | 117.24 | 117.93 | 117.54 | 310,900 |
Nov 06, 2023 | 119.07 | 119.39 | 117.10 | 118.84 | 118.45 | 295,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |