Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 136.68 | 137.31 | 136.02 | 137.21 | 137.21 | 30,349 |
Mar 27, 2024 | 137.86 | 137.86 | 135.69 | 136.85 | 136.85 | 454,900 |
Mar 26, 2024 | 134.30 | 138.29 | 132.82 | 137.08 | 137.08 | 593,300 |
Mar 25, 2024 | 134.33 | 134.59 | 133.25 | 133.87 | 133.87 | 368,500 |
Mar 22, 2024 | 134.39 | 134.44 | 132.35 | 132.94 | 132.94 | 246,300 |
Mar 21, 2024 | 131.72 | 135.33 | 131.70 | 134.39 | 134.39 | 452,400 |
Mar 20, 2024 | 129.67 | 131.36 | 129.15 | 131.15 | 131.15 | 439,700 |
Mar 19, 2024 | 126.47 | 130.86 | 126.47 | 129.67 | 129.67 | 564,700 |
Mar 18, 2024 | 127.00 | 127.84 | 126.38 | 126.48 | 126.48 | 264,000 |
Mar 15, 2024 | 125.91 | 127.54 | 125.91 | 127.00 | 127.00 | 724,800 |
Mar 14, 2024 | 127.72 | 128.23 | 125.87 | 126.90 | 126.90 | 161,900 |
Mar 13, 2024 | 127.16 | 128.04 | 126.53 | 127.54 | 127.54 | 229,800 |
Mar 12, 2024 | 126.49 | 127.40 | 126.09 | 127.28 | 127.28 | 167,500 |
Mar 11, 2024 | 126.82 | 126.82 | 125.16 | 126.49 | 126.49 | 185,000 |
Mar 08, 2024 | 128.15 | 129.11 | 127.03 | 127.08 | 127.08 | 359,100 |
Mar 07, 2024 | 127.71 | 128.34 | 126.80 | 127.91 | 127.91 | 314,400 |
Mar 07, 2024 | 0.319 Dividend | |||||
Mar 06, 2024 | 126.60 | 127.77 | 126.60 | 127.28 | 126.96 | 328,900 |
Mar 05, 2024 | 127.80 | 127.88 | 126.25 | 126.33 | 126.01 | 315,600 |
Mar 04, 2024 | 127.00 | 129.40 | 127.00 | 128.01 | 127.69 | 310,300 |
Mar 01, 2024 | 125.78 | 126.91 | 125.72 | 126.66 | 126.34 | 240,400 |
Feb 29, 2024 | 126.17 | 127.02 | 125.39 | 126.14 | 125.82 | 575,000 |
Feb 28, 2024 | 124.87 | 126.59 | 124.34 | 125.61 | 125.30 | 280,400 |
Feb 27, 2024 | 125.96 | 125.96 | 123.75 | 125.01 | 124.70 | 323,400 |
Feb 26, 2024 | 125.22 | 126.36 | 124.96 | 125.77 | 125.45 | 236,000 |
Feb 23, 2024 | 125.70 | 125.98 | 124.84 | 125.67 | 125.36 | 237,900 |
Feb 22, 2024 | 123.84 | 125.39 | 122.84 | 125.20 | 124.89 | 356,600 |
Feb 21, 2024 | 122.53 | 123.26 | 121.55 | 123.00 | 122.69 | 209,400 |
Feb 20, 2024 | 122.39 | 123.41 | 121.85 | 122.37 | 122.06 | 248,700 |
Feb 16, 2024 | 124.82 | 125.31 | 123.69 | 123.72 | 123.41 | 228,700 |
Feb 15, 2024 | 124.01 | 125.16 | 122.18 | 124.92 | 124.61 | 490,900 |
Feb 14, 2024 | 120.48 | 123.41 | 120.48 | 123.11 | 122.80 | 378,100 |
Feb 13, 2024 | 120.71 | 120.96 | 118.95 | 119.62 | 119.32 | 342,400 |
Feb 12, 2024 | 121.91 | 123.69 | 121.33 | 123.00 | 122.69 | 270,300 |
Feb 09, 2024 | 120.96 | 123.35 | 120.84 | 122.40 | 122.09 | 598,100 |
Feb 08, 2024 | 124.50 | 125.00 | 118.58 | 119.84 | 119.54 | 1,153,900 |
Feb 07, 2024 | 125.78 | 127.13 | 125.08 | 125.75 | 125.43 | 707,000 |
Feb 06, 2024 | 125.29 | 125.69 | 124.56 | 124.99 | 124.68 | 596,000 |
Feb 05, 2024 | 124.91 | 125.59 | 123.91 | 125.19 | 124.88 | 345,500 |
Feb 02, 2024 | 123.39 | 126.79 | 123.34 | 126.41 | 126.09 | 330,000 |
Feb 01, 2024 | 121.80 | 124.27 | 121.37 | 124.08 | 123.77 | 296,200 |
Jan 31, 2024 | 122.90 | 123.37 | 120.74 | 120.78 | 120.48 | 803,400 |
Jan 30, 2024 | 121.90 | 123.65 | 121.86 | 123.27 | 122.96 | 350,200 |
Jan 29, 2024 | 119.81 | 122.44 | 119.10 | 122.39 | 122.08 | 268,300 |
Jan 26, 2024 | 120.46 | 120.96 | 119.45 | 119.95 | 119.65 | 205,000 |
Jan 25, 2024 | 120.50 | 120.79 | 119.35 | 120.07 | 119.77 | 261,600 |
Jan 24, 2024 | 121.89 | 121.89 | 119.16 | 119.23 | 118.93 | 202,600 |
Jan 23, 2024 | 121.84 | 121.84 | 120.46 | 121.28 | 120.98 | 267,800 |
Jan 22, 2024 | 120.22 | 121.80 | 119.72 | 121.48 | 121.18 | 302,000 |
Jan 19, 2024 | 118.76 | 119.39 | 117.84 | 119.27 | 118.97 | 156,500 |
Jan 18, 2024 | 118.08 | 118.97 | 117.25 | 118.53 | 118.23 | 197,100 |
Jan 17, 2024 | 116.70 | 117.73 | 116.70 | 117.47 | 117.18 | 227,100 |
Jan 16, 2024 | 116.76 | 118.11 | 116.59 | 117.97 | 117.67 | 294,700 |
Jan 12, 2024 | 118.53 | 118.79 | 116.93 | 117.53 | 117.24 | 239,400 |
Jan 11, 2024 | 116.60 | 117.49 | 115.96 | 117.33 | 117.04 | 167,100 |
Jan 10, 2024 | 116.44 | 116.80 | 115.88 | 116.57 | 116.28 | 182,600 |
Jan 09, 2024 | 115.29 | 116.15 | 114.24 | 116.11 | 115.82 | 217,800 |
Jan 08, 2024 | 115.59 | 116.18 | 114.98 | 116.08 | 115.79 | 242,200 |
Jan 05, 2024 | 114.03 | 115.92 | 114.03 | 115.72 | 115.43 | 717,200 |
Jan 04, 2024 | 113.78 | 115.28 | 113.76 | 114.58 | 114.29 | 456,400 |
Jan 03, 2024 | 116.00 | 116.39 | 113.70 | 113.72 | 113.43 | 396,000 |
Jan 02, 2024 | 118.07 | 119.04 | 116.25 | 116.93 | 116.64 | 297,800 |
Dec 29, 2023 | 119.96 | 121.19 | 119.04 | 119.32 | 119.02 | 221,100 |
Dec 28, 2023 | 120.08 | 120.63 | 119.92 | 120.28 | 119.98 | 198,500 |
Dec 27, 2023 | 120.22 | 120.65 | 119.86 | 120.52 | 120.22 | 235,600 |
Dec 26, 2023 | 119.46 | 120.29 | 119.17 | 119.92 | 119.62 | 174,300 |
Dec 22, 2023 | 118.03 | 119.10 | 117.89 | 119.05 | 118.75 | 217,900 |
Dec 21, 2023 | 116.88 | 117.78 | 116.07 | 117.68 | 117.39 | 264,700 |
Dec 20, 2023 | 116.48 | 117.45 | 115.67 | 115.67 | 115.38 | 436,700 |
Dec 19, 2023 | 115.79 | 116.91 | 115.77 | 116.87 | 116.58 | 276,400 |
Dec 18, 2023 | 116.17 | 116.17 | 114.26 | 114.87 | 114.58 | 398,200 |
Dec 15, 2023 | 115.96 | 117.01 | 115.53 | 115.77 | 115.48 | 1,048,800 |
Dec 14, 2023 | 114.07 | 116.44 | 114.07 | 116.28 | 115.99 | 416,500 |
Dec 13, 2023 | 113.74 | 114.17 | 111.96 | 112.87 | 112.59 | 575,500 |
Dec 12, 2023 | 113.42 | 114.45 | 112.96 | 113.73 | 113.44 | 304,800 |
Dec 11, 2023 | 113.91 | 114.44 | 113.27 | 113.35 | 113.07 | 252,300 |
Dec 08, 2023 | 112.08 | 113.92 | 112.08 | 113.73 | 113.44 | 429,800 |
Dec 07, 2023 | 111.03 | 112.15 | 110.70 | 112.08 | 111.80 | 584,100 |
Dec 06, 2023 | 111.12 | 112.59 | 110.83 | 110.86 | 110.58 | 312,900 |
Dec 05, 2023 | 110.83 | 111.62 | 110.24 | 110.50 | 110.22 | 486,100 |
Dec 04, 2023 | 109.68 | 111.25 | 109.36 | 111.24 | 110.96 | 476,800 |
Dec 01, 2023 | 108.10 | 110.30 | 108.10 | 110.23 | 109.95 | 375,500 |
Nov 30, 2023 | 107.43 | 108.38 | 107.10 | 108.27 | 108.00 | 288,500 |
Nov 30, 2023 | 0.29 Dividend | |||||
Nov 29, 2023 | 107.92 | 108.87 | 107.01 | 107.37 | 106.81 | 321,200 |
Nov 28, 2023 | 109.57 | 110.28 | 107.35 | 107.39 | 106.83 | 401,700 |
Nov 27, 2023 | 108.70 | 110.22 | 108.47 | 109.58 | 109.01 | 547,300 |
Nov 24, 2023 | 108.83 | 109.76 | 108.52 | 109.51 | 108.94 | 275,500 |
Nov 22, 2023 | 107.97 | 109.40 | 107.54 | 108.80 | 108.23 | 395,300 |
Nov 21, 2023 | 107.45 | 108.36 | 107.26 | 107.77 | 107.21 | 864,000 |
Nov 20, 2023 | 108.11 | 109.63 | 107.53 | 107.92 | 107.36 | 364,200 |
Nov 17, 2023 | 108.51 | 108.99 | 107.73 | 108.07 | 107.51 | 273,700 |
Nov 16, 2023 | 108.18 | 109.49 | 107.15 | 107.83 | 107.27 | 493,800 |
Nov 15, 2023 | 107.00 | 108.57 | 107.00 | 107.46 | 106.90 | 505,700 |
Nov 14, 2023 | 104.87 | 107.38 | 104.26 | 106.99 | 106.43 | 576,000 |
Nov 13, 2023 | 102.56 | 103.39 | 102.31 | 103.09 | 102.55 | 291,100 |
Nov 10, 2023 | 101.18 | 103.06 | 101.01 | 102.81 | 102.28 | 491,600 |
Nov 09, 2023 | 101.38 | 102.15 | 100.31 | 100.54 | 100.02 | 330,300 |
Nov 08, 2023 | 100.67 | 101.19 | 100.32 | 100.69 | 100.17 | 270,200 |
Nov 07, 2023 | 100.17 | 100.71 | 99.52 | 100.36 | 99.84 | 251,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |