Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.33 | 165.21 | 162.18 | 164.17 | 164.17 | 670,098 |
Mar 27, 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 162.05 | 1,210,800 |
Mar 26, 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 159.27 | 1,391,000 |
Mar 25, 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 159.78 | 1,621,100 |
Mar 22, 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 161.82 | 1,673,500 |
Mar 21, 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 161.40 | 2,398,100 |
Mar 20, 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 158.58 | 1,738,800 |
Mar 19, 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 156.09 | 2,918,400 |
Mar 18, 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 151.51 | 2,476,700 |
Mar 15, 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 151.69 | 7,783,700 |
Mar 14, 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 150.32 | 5,424,700 |
Mar 13, 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 155.20 | 2,396,600 |
Mar 12, 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 154.62 | 1,773,900 |
Mar 11, 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 152.71 | 2,458,000 |
Mar 08, 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 153.58 | 1,941,500 |
Mar 07, 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 155.30 | 2,985,400 |
Mar 06, 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 151.88 | 2,364,600 |
Mar 05, 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 151.12 | 2,552,100 |
Mar 04, 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 152.47 | 2,505,300 |
Mar 01, 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 152.97 | 1,988,600 |
Feb 29, 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 149.44 | 3,780,800 |
Feb 28, 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 145.98 | 1,476,500 |
Feb 27, 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 145.44 | 1,352,200 |
Feb 26, 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 145.86 | 1,329,100 |
Feb 23, 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 146.10 | 1,266,500 |
Feb 22, 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 145.13 | 1,752,700 |
Feb 21, 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 143.99 | 1,677,100 |
Feb 20, 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 143.47 | 2,151,400 |
Feb 16, 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 141.27 | 1,815,100 |
Feb 15, 2024 | 146.25 | 146.45 | 144.45 | 145.38 | 145.38 | 1,696,300 |
Feb 14, 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 145.50 | 1,803,000 |
Feb 13, 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 142.37 | 2,771,200 |
Feb 12, 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 148.28 | 1,988,500 |
Feb 09, 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 144.91 | 1,875,300 |
Feb 08, 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 144.58 | 1,963,400 |
Feb 07, 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 144.64 | 1,635,300 |
Feb 06, 2024 | 145.33 | 145.63 | 141.45 | 143.03 | 143.03 | 2,345,800 |
Feb 05, 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 145.23 | 1,932,400 |
Feb 05, 2024 | 0.3 Dividend | |||||
Feb 02, 2024 | 144.64 | 148.32 | 143.50 | 146.89 | 146.59 | 2,438,100 |
Feb 01, 2024 | 145.09 | 147.42 | 143.91 | 147.33 | 147.03 | 3,159,100 |
Jan 31, 2024 | 142.61 | 145.53 | 142.13 | 142.91 | 142.62 | 3,234,300 |
Jan 30, 2024 | 140.90 | 143.97 | 140.63 | 143.26 | 142.97 | 3,537,000 |
Jan 29, 2024 | 141.00 | 141.10 | 139.81 | 140.20 | 139.91 | 4,557,200 |
Jan 26, 2024 | 140.65 | 141.60 | 139.71 | 140.50 | 140.21 | 3,806,900 |
Jan 25, 2024 | 140.13 | 141.70 | 139.01 | 141.57 | 141.28 | 3,909,900 |
Jan 24, 2024 | 144.67 | 145.23 | 138.83 | 139.21 | 138.93 | 4,937,900 |
Jan 23, 2024 | 148.50 | 151.00 | 141.51 | 143.13 | 142.84 | 11,109,900 |
Jan 22, 2024 | 155.65 | 157.93 | 155.01 | 157.70 | 157.38 | 3,323,500 |
Jan 19, 2024 | 153.13 | 155.44 | 152.32 | 155.30 | 154.98 | 2,175,800 |
Jan 18, 2024 | 153.78 | 154.24 | 150.79 | 152.53 | 152.22 | 2,135,400 |
Jan 17, 2024 | 151.75 | 153.01 | 151.05 | 151.96 | 151.65 | 1,863,600 |
Jan 16, 2024 | 153.00 | 153.81 | 152.17 | 152.99 | 152.68 | 1,645,900 |
Jan 12, 2024 | 155.28 | 155.28 | 152.98 | 153.92 | 153.61 | 1,410,600 |
Jan 11, 2024 | 153.28 | 155.32 | 152.62 | 154.98 | 154.66 | 2,287,300 |
Jan 10, 2024 | 154.19 | 156.78 | 153.50 | 154.52 | 154.20 | 2,211,000 |
Jan 09, 2024 | 151.00 | 152.94 | 150.85 | 151.76 | 151.45 | 1,593,100 |
Jan 08, 2024 | 150.31 | 152.44 | 150.01 | 152.28 | 151.97 | 1,912,300 |
Jan 05, 2024 | 147.01 | 150.16 | 146.57 | 148.63 | 148.33 | 2,138,700 |
Jan 04, 2024 | 147.51 | 149.82 | 147.21 | 147.69 | 147.39 | 1,926,800 |
Jan 03, 2024 | 147.76 | 149.05 | 146.18 | 147.95 | 147.65 | 3,083,500 |
Jan 02, 2024 | 149.90 | 151.57 | 148.04 | 149.88 | 149.57 | 1,898,200 |
Dec 29, 2023 | 151.46 | 152.76 | 151.01 | 151.98 | 151.67 | 1,478,900 |
Dec 28, 2023 | 151.75 | 152.69 | 151.10 | 151.98 | 151.67 | 1,187,400 |
Dec 27, 2023 | 150.98 | 152.53 | 150.31 | 151.75 | 151.44 | 1,211,000 |
Dec 26, 2023 | 150.32 | 151.42 | 150.08 | 150.71 | 150.40 | 971,300 |
Dec 22, 2023 | 151.33 | 151.33 | 148.96 | 149.94 | 149.63 | 1,413,900 |
Dec 21, 2023 | 151.00 | 151.83 | 149.17 | 150.33 | 150.02 | 1,912,000 |
Dec 20, 2023 | 150.01 | 152.00 | 149.12 | 149.39 | 149.08 | 2,145,500 |
Dec 19, 2023 | 149.50 | 150.84 | 148.64 | 150.24 | 149.93 | 2,818,500 |
Dec 18, 2023 | 150.03 | 150.25 | 146.95 | 148.60 | 148.30 | 4,054,200 |
Dec 15, 2023 | 151.28 | 154.64 | 149.57 | 150.11 | 149.80 | 7,537,500 |
Dec 14, 2023 | 146.60 | 153.63 | 146.15 | 153.13 | 152.82 | 5,732,400 |
Dec 13, 2023 | 141.39 | 144.64 | 139.38 | 144.17 | 143.88 | 3,971,700 |
Dec 12, 2023 | 139.12 | 140.29 | 138.83 | 139.80 | 139.51 | 2,687,600 |
Dec 11, 2023 | 137.87 | 140.20 | 137.25 | 138.90 | 138.62 | 4,111,900 |
Dec 08, 2023 | 136.15 | 138.87 | 135.99 | 138.46 | 138.18 | 2,899,100 |
Dec 07, 2023 | 134.17 | 136.60 | 134.14 | 136.34 | 136.06 | 3,864,300 |
Dec 06, 2023 | 132.30 | 135.02 | 132.00 | 133.61 | 133.34 | 3,113,400 |
Dec 05, 2023 | 130.57 | 131.06 | 129.63 | 130.73 | 130.46 | 1,926,400 |
Dec 04, 2023 | 130.06 | 131.68 | 129.35 | 130.49 | 130.22 | 2,153,600 |
Dec 01, 2023 | 128.00 | 131.26 | 127.65 | 130.86 | 130.59 | 2,897,400 |
Nov 30, 2023 | 127.00 | 127.77 | 125.43 | 127.67 | 127.41 | 2,428,200 |
Nov 29, 2023 | 127.30 | 127.91 | 126.61 | 127.26 | 127.00 | 2,984,100 |
Nov 28, 2023 | 126.10 | 126.87 | 125.28 | 125.96 | 125.70 | 1,479,500 |
Nov 27, 2023 | 126.60 | 127.23 | 126.01 | 126.27 | 126.01 | 1,716,500 |
Nov 24, 2023 | 126.78 | 127.65 | 126.67 | 127.48 | 127.22 | 669,800 |
Nov 22, 2023 | 127.73 | 128.67 | 126.55 | 127.02 | 126.76 | 1,227,900 |
Nov 21, 2023 | 127.92 | 128.19 | 126.49 | 126.75 | 126.49 | 2,312,900 |
Nov 20, 2023 | 127.23 | 128.48 | 126.70 | 128.40 | 128.14 | 1,977,500 |
Nov 20, 2023 | 0.3 Dividend | |||||
Nov 17, 2023 | 128.19 | 128.81 | 127.49 | 128.06 | 127.50 | 1,938,700 |
Nov 16, 2023 | 128.21 | 129.21 | 127.36 | 127.63 | 127.07 | 2,364,400 |
Nov 15, 2023 | 128.27 | 129.78 | 127.74 | 127.90 | 127.34 | 2,534,100 |
Nov 14, 2023 | 126.94 | 130.79 | 126.82 | 128.90 | 128.34 | 3,968,800 |
Nov 13, 2023 | 121.75 | 123.16 | 121.16 | 122.32 | 121.78 | 2,045,900 |
Nov 10, 2023 | 121.54 | 123.20 | 120.16 | 122.70 | 122.16 | 2,374,600 |
Nov 09, 2023 | 122.04 | 123.30 | 120.10 | 120.68 | 120.15 | 2,276,300 |
Nov 08, 2023 | 121.97 | 123.74 | 121.00 | 121.81 | 121.28 | 2,581,700 |
Nov 07, 2023 | 118.80 | 122.28 | 118.07 | 121.17 | 120.64 | 4,306,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |