Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 135.71 | 136.63 | 133.67 | 133.95 | 133.95 | 1,011,200 |
Mar 27, 2024 | 133.55 | 136.21 | 132.44 | 135.94 | 135.94 | 1,023,600 |
Mar 26, 2024 | 132.21 | 135.91 | 132.21 | 133.61 | 133.61 | 1,348,700 |
Mar 25, 2024 | 131.20 | 132.37 | 130.84 | 131.34 | 131.34 | 1,009,400 |
Mar 22, 2024 | 129.04 | 132.85 | 129.04 | 131.19 | 131.19 | 1,082,200 |
Mar 21, 2024 | 128.16 | 130.94 | 127.52 | 129.21 | 129.21 | 1,593,100 |
Mar 20, 2024 | 125.67 | 127.73 | 125.25 | 126.90 | 126.90 | 1,569,800 |
Mar 19, 2024 | 123.04 | 127.01 | 122.93 | 125.75 | 125.75 | 1,936,000 |
Mar 18, 2024 | 124.12 | 126.50 | 122.83 | 124.18 | 124.18 | 2,724,500 |
Mar 15, 2024 | 128.73 | 134.65 | 121.00 | 123.15 | 123.15 | 8,496,000 |
Mar 14, 2024 | 148.45 | 149.79 | 145.94 | 147.46 | 147.46 | 1,749,400 |
Mar 13, 2024 | 148.84 | 149.69 | 146.47 | 148.79 | 148.79 | 1,342,400 |
Mar 12, 2024 | 147.72 | 149.84 | 145.80 | 149.60 | 149.60 | 1,511,200 |
Mar 11, 2024 | 149.89 | 150.23 | 146.36 | 147.86 | 147.86 | 1,334,600 |
Mar 08, 2024 | 155.20 | 156.94 | 151.00 | 151.24 | 151.24 | 961,400 |
Mar 07, 2024 | 153.75 | 154.69 | 152.51 | 154.53 | 154.53 | 1,060,000 |
Mar 06, 2024 | 152.00 | 155.97 | 151.89 | 153.19 | 153.19 | 1,370,400 |
Mar 05, 2024 | 148.10 | 154.99 | 147.65 | 151.10 | 151.10 | 1,700,600 |
Mar 04, 2024 | 147.51 | 149.48 | 146.57 | 148.62 | 148.62 | 997,500 |
Mar 01, 2024 | 144.88 | 148.14 | 144.31 | 147.18 | 147.18 | 1,361,100 |
Feb 29, 2024 | 143.46 | 144.57 | 142.55 | 144.09 | 144.09 | 1,457,600 |
Feb 28, 2024 | 140.87 | 143.52 | 140.77 | 142.09 | 142.09 | 808,400 |
Feb 27, 2024 | 140.29 | 144.50 | 139.94 | 142.70 | 142.70 | 1,117,400 |
Feb 26, 2024 | 139.58 | 140.82 | 139.31 | 140.06 | 140.06 | 616,100 |
Feb 23, 2024 | 140.54 | 141.19 | 138.56 | 139.52 | 139.52 | 522,100 |
Feb 22, 2024 | 139.22 | 141.50 | 137.73 | 140.28 | 140.28 | 723,800 |
Feb 21, 2024 | 135.93 | 137.64 | 135.71 | 137.08 | 137.08 | 878,000 |
Feb 20, 2024 | 137.18 | 138.02 | 135.95 | 137.33 | 137.33 | 823,500 |
Feb 16, 2024 | 141.31 | 141.83 | 137.99 | 138.50 | 138.50 | 786,800 |
Feb 15, 2024 | 142.00 | 142.99 | 140.35 | 141.04 | 141.04 | 908,100 |
Feb 14, 2024 | 140.23 | 142.04 | 139.56 | 141.32 | 141.32 | 909,900 |
Feb 14, 2024 | 0.08 Dividend | |||||
Feb 13, 2024 | 136.79 | 140.98 | 135.20 | 138.60 | 138.52 | 1,349,900 |
Feb 12, 2024 | 139.82 | 142.44 | 139.04 | 140.46 | 140.38 | 1,515,600 |
Feb 09, 2024 | 136.41 | 140.26 | 136.05 | 139.77 | 139.69 | 1,291,700 |
Feb 08, 2024 | 131.85 | 136.10 | 131.49 | 135.93 | 135.85 | 1,185,000 |
Feb 07, 2024 | 130.00 | 132.40 | 129.50 | 131.55 | 131.47 | 743,400 |
Feb 06, 2024 | 130.26 | 131.18 | 128.46 | 129.76 | 129.69 | 811,800 |
Feb 05, 2024 | 130.30 | 131.42 | 128.20 | 130.08 | 130.00 | 782,100 |
Feb 02, 2024 | 130.50 | 132.49 | 129.14 | 131.22 | 131.14 | 1,332,600 |
Feb 01, 2024 | 125.75 | 131.34 | 125.43 | 131.34 | 131.26 | 1,629,100 |
Jan 31, 2024 | 126.25 | 127.21 | 124.57 | 125.29 | 125.22 | 1,139,200 |
Jan 30, 2024 | 127.00 | 128.45 | 126.12 | 127.60 | 127.53 | 1,067,300 |
Jan 29, 2024 | 122.97 | 124.66 | 122.26 | 124.32 | 124.25 | 859,400 |
Jan 26, 2024 | 124.62 | 125.09 | 122.85 | 123.22 | 123.15 | 927,300 |
Jan 25, 2024 | 124.55 | 125.00 | 123.44 | 124.18 | 124.11 | 905,600 |
Jan 24, 2024 | 124.65 | 125.80 | 123.39 | 123.93 | 123.86 | 1,135,600 |
Jan 23, 2024 | 125.92 | 126.23 | 122.97 | 123.17 | 123.10 | 1,019,600 |
Jan 22, 2024 | 125.86 | 126.71 | 124.50 | 125.40 | 125.33 | 1,045,800 |
Jan 19, 2024 | 124.57 | 125.03 | 123.31 | 124.59 | 124.52 | 1,233,800 |
Jan 18, 2024 | 122.58 | 123.72 | 121.30 | 123.50 | 123.43 | 1,342,400 |
Jan 17, 2024 | 123.76 | 123.78 | 119.89 | 121.51 | 121.44 | 1,980,900 |
Jan 16, 2024 | 127.72 | 127.72 | 124.67 | 125.41 | 125.34 | 1,645,600 |
Jan 12, 2024 | 129.70 | 130.72 | 128.01 | 128.14 | 128.07 | 1,176,700 |
Jan 11, 2024 | 129.66 | 130.40 | 127.95 | 129.22 | 129.15 | 1,377,500 |
Jan 10, 2024 | 128.79 | 130.37 | 128.53 | 129.52 | 129.45 | 1,596,800 |
Jan 09, 2024 | 126.98 | 129.20 | 126.47 | 128.37 | 128.30 | 1,192,100 |
Jan 08, 2024 | 127.41 | 129.23 | 126.75 | 128.52 | 128.45 | 1,815,400 |
Jan 05, 2024 | 124.54 | 127.77 | 124.02 | 126.77 | 126.70 | 1,697,400 |
Jan 04, 2024 | 126.00 | 126.78 | 122.77 | 125.03 | 124.96 | 2,256,700 |
Jan 03, 2024 | 126.79 | 130.32 | 126.79 | 127.35 | 127.28 | 2,575,300 |
Jan 02, 2024 | 125.94 | 128.98 | 125.01 | 128.14 | 128.07 | 2,148,800 |
Dec 29, 2023 | 127.27 | 129.72 | 126.59 | 127.40 | 127.33 | 1,633,600 |
Dec 28, 2023 | 128.02 | 129.00 | 127.01 | 127.98 | 127.91 | 844,600 |
Dec 27, 2023 | 129.10 | 129.10 | 127.20 | 127.45 | 127.38 | 856,700 |
Dec 26, 2023 | 128.76 | 129.28 | 128.01 | 128.45 | 128.38 | 834,100 |
Dec 22, 2023 | 128.76 | 129.10 | 127.03 | 127.88 | 127.81 | 879,800 |
Dec 21, 2023 | 129.64 | 129.79 | 126.36 | 128.75 | 128.68 | 1,356,400 |
Dec 20, 2023 | 130.88 | 133.50 | 128.51 | 128.59 | 128.52 | 1,643,900 |
Dec 19, 2023 | 132.08 | 132.08 | 129.14 | 131.23 | 131.15 | 1,538,200 |
Dec 18, 2023 | 134.34 | 134.90 | 129.95 | 130.21 | 130.13 | 2,267,900 |
Dec 15, 2023 | 136.97 | 137.94 | 131.76 | 132.91 | 132.83 | 27,701,800 |
Dec 14, 2023 | 130.14 | 137.25 | 125.79 | 136.42 | 136.34 | 6,272,700 |
Dec 13, 2023 | 120.04 | 121.20 | 118.83 | 120.60 | 120.53 | 2,750,600 |
Dec 12, 2023 | 121.13 | 121.96 | 119.74 | 120.15 | 120.08 | 1,570,200 |
Dec 11, 2023 | 120.00 | 121.56 | 118.89 | 120.99 | 120.92 | 1,578,100 |
Dec 08, 2023 | 116.38 | 119.86 | 116.38 | 119.00 | 118.93 | 1,833,200 |
Dec 07, 2023 | 114.55 | 116.91 | 114.55 | 116.42 | 116.35 | 1,484,900 |
Dec 06, 2023 | 116.09 | 116.75 | 114.26 | 114.39 | 114.32 | 1,248,600 |
Dec 05, 2023 | 114.70 | 115.10 | 113.36 | 114.26 | 114.19 | 1,588,200 |
Dec 04, 2023 | 117.80 | 117.80 | 114.45 | 115.35 | 115.28 | 2,919,700 |
Dec 01, 2023 | 114.79 | 118.73 | 113.51 | 116.91 | 116.84 | 2,209,000 |
Nov 30, 2023 | 115.51 | 115.80 | 113.76 | 115.32 | 115.25 | 3,976,000 |
Nov 29, 2023 | 117.57 | 120.00 | 111.62 | 115.24 | 115.17 | 9,292,500 |
Nov 28, 2023 | 131.06 | 131.38 | 129.21 | 130.68 | 130.60 | 1,771,000 |
Nov 27, 2023 | 130.51 | 132.26 | 129.59 | 131.32 | 131.24 | 1,334,800 |
Nov 24, 2023 | 130.99 | 131.25 | 130.10 | 131.17 | 131.09 | 389,200 |
Nov 22, 2023 | 131.83 | 132.98 | 129.43 | 130.50 | 130.42 | 1,033,900 |
Nov 21, 2023 | 132.13 | 132.76 | 130.63 | 130.97 | 130.89 | 812,600 |
Nov 20, 2023 | 132.33 | 132.94 | 131.33 | 132.42 | 132.34 | 1,020,100 |
Nov 17, 2023 | 131.11 | 132.18 | 130.12 | 131.39 | 131.31 | 1,099,000 |
Nov 16, 2023 | 131.08 | 132.31 | 130.10 | 130.78 | 130.70 | 1,859,600 |
Nov 15, 2023 | 132.15 | 134.93 | 132.15 | 132.73 | 132.65 | 1,401,900 |
Nov 14, 2023 | 130.93 | 133.21 | 130.54 | 131.88 | 131.80 | 1,168,600 |
Nov 14, 2023 | 0.08 Dividend | |||||
Nov 13, 2023 | 127.78 | 130.81 | 127.47 | 129.57 | 129.42 | 1,270,200 |
Nov 10, 2023 | 126.47 | 128.93 | 126.07 | 128.26 | 128.11 | 1,079,100 |
Nov 09, 2023 | 126.81 | 127.79 | 124.58 | 125.63 | 125.48 | 1,154,300 |
Nov 08, 2023 | 126.45 | 128.09 | 126.02 | 126.59 | 126.44 | 940,900 |
Nov 07, 2023 | 126.24 | 126.79 | 125.12 | 126.30 | 126.15 | 729,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |