Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 174.76 | 175.50 | 174.38 | 175.50 | 175.50 | 1,012,102 |
Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 173.57 | 4,910,200 |
Mar 26, 2024 | 172.17 | 172.97 | 171.82 | 172.73 | 172.73 | 4,593,000 |
Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 172.60 | 3,941,900 |
Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 172.02 | 4,106,400 |
Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 172.45 | 4,343,000 |
Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 171.86 | 5,046,700 |
Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 171.80 | 7,653,700 |
Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 171.26 | 10,478,500 |
Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 164.66 | 21,881,200 |
Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 164.78 | 5,155,300 |
Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 165.30 | 4,585,800 |
Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.54 | 164.54 | 6,158,500 |
Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 164.73 | 5,404,800 |
Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 163.05 | 6,063,100 |
Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 163.11 | 5,801,600 |
Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 163.00 | 5,302,500 |
Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 162.04 | 6,631,300 |
Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 165.37 | 4,303,700 |
Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 164.59 | 6,109,200 |
Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 165.34 | 8,489,400 |
Feb 29, 2024 | 1.265 Dividend | |||||
Feb 28, 2024 | 168.12 | 168.50 | 166.45 | 167.03 | 165.76 | 5,275,300 |
Feb 27, 2024 | 167.82 | 168.22 | 167.35 | 168.16 | 166.89 | 3,567,600 |
Feb 26, 2024 | 169.42 | 169.42 | 167.71 | 168.26 | 166.99 | 3,837,000 |
Feb 23, 2024 | 167.94 | 170.25 | 167.80 | 169.60 | 168.32 | 6,409,800 |
Feb 22, 2024 | 167.64 | 168.83 | 166.10 | 168.25 | 166.98 | 7,539,200 |
Feb 21, 2024 | 169.95 | 170.18 | 167.86 | 168.83 | 167.55 | 4,195,400 |
Feb 20, 2024 | 167.74 | 169.52 | 167.19 | 168.65 | 167.37 | 6,117,900 |
Feb 16, 2024 | 167.21 | 167.41 | 165.68 | 166.32 | 165.06 | 5,245,300 |
Feb 15, 2024 | 167.95 | 168.37 | 166.68 | 167.86 | 166.59 | 4,451,400 |
Feb 14, 2024 | 168.34 | 168.64 | 166.06 | 167.52 | 166.25 | 5,731,900 |
Feb 13, 2024 | 171.22 | 171.45 | 167.24 | 168.88 | 167.60 | 7,302,000 |
Feb 12, 2024 | 167.86 | 171.07 | 167.20 | 170.61 | 169.32 | 7,867,500 |
Feb 09, 2024 | 171.20 | 171.39 | 166.97 | 167.67 | 166.40 | 12,731,700 |
Feb 08, 2024 | 171.72 | 174.10 | 171.41 | 173.85 | 172.53 | 9,269,700 |
Feb 07, 2024 | 172.63 | 172.90 | 171.38 | 171.47 | 170.17 | 5,769,700 |
Feb 06, 2024 | 171.45 | 171.83 | 169.94 | 171.42 | 170.12 | 5,182,700 |
Feb 05, 2024 | 170.55 | 171.58 | 169.05 | 170.92 | 169.63 | 5,142,700 |
Feb 02, 2024 | 171.24 | 171.96 | 170.10 | 170.97 | 169.68 | 5,307,700 |
Feb 01, 2024 | 168.53 | 171.80 | 167.17 | 171.70 | 170.40 | 4,920,800 |
Jan 31, 2024 | 169.96 | 170.38 | 167.88 | 168.53 | 167.25 | 5,769,200 |
Jan 30, 2024 | 167.67 | 169.70 | 167.32 | 169.62 | 168.34 | 4,804,200 |
Jan 29, 2024 | 167.53 | 168.70 | 167.39 | 168.15 | 166.88 | 5,713,600 |
Jan 26, 2024 | 166.60 | 168.03 | 166.60 | 167.86 | 166.59 | 4,849,000 |
Jan 25, 2024 | 165.81 | 166.60 | 164.94 | 166.56 | 165.30 | 5,373,800 |
Jan 24, 2024 | 167.64 | 167.74 | 165.52 | 165.60 | 164.35 | 4,984,700 |
Jan 23, 2024 | 164.56 | 167.93 | 164.36 | 167.64 | 166.37 | 4,932,700 |
Jan 22, 2024 | 165.96 | 166.71 | 165.02 | 165.11 | 163.86 | 5,697,400 |
Jan 19, 2024 | 167.14 | 167.24 | 165.57 | 165.78 | 164.52 | 6,506,700 |
Jan 18, 2024 | 165.47 | 167.28 | 164.99 | 167.17 | 165.90 | 4,709,400 |
Jan 17, 2024 | 165.99 | 166.73 | 165.44 | 166.44 | 165.18 | 4,392,300 |
Jan 16, 2024 | 167.27 | 167.52 | 165.19 | 166.17 | 164.91 | 4,576,600 |
Jan 12, 2024 | 166.34 | 167.38 | 165.57 | 167.27 | 166.00 | 3,546,100 |
Jan 11, 2024 | 167.14 | 167.14 | 164.82 | 166.13 | 164.87 | 4,800,700 |
Jan 10, 2024 | 166.59 | 167.96 | 166.20 | 166.92 | 165.66 | 4,394,900 |
Jan 09, 2024 | 167.79 | 167.89 | 165.93 | 167.17 | 165.90 | 6,268,800 |
Jan 08, 2024 | 168.94 | 169.73 | 167.79 | 169.11 | 167.83 | 5,735,600 |
Jan 05, 2024 | 171.57 | 171.57 | 167.56 | 168.94 | 167.66 | 5,251,100 |
Jan 04, 2024 | 171.61 | 173.53 | 170.58 | 171.47 | 170.17 | 6,283,200 |
Jan 03, 2024 | 175.00 | 175.20 | 172.70 | 172.95 | 171.64 | 5,588,200 |
Jan 02, 2024 | 169.52 | 172.99 | 169.19 | 172.91 | 171.60 | 5,743,100 |
Dec 29, 2023 | 169.34 | 170.07 | 169.17 | 169.84 | 168.55 | 3,291,500 |
Dec 28, 2023 | 169.40 | 169.54 | 168.70 | 169.39 | 168.11 | 2,911,100 |
Dec 27, 2023 | 168.90 | 169.49 | 168.36 | 169.40 | 168.12 | 3,502,500 |
Dec 26, 2023 | 167.65 | 169.42 | 167.25 | 168.86 | 167.58 | 2,779,200 |
Dec 22, 2023 | 167.36 | 168.17 | 166.86 | 167.68 | 166.41 | 3,030,100 |
Dec 21, 2023 | 166.50 | 167.10 | 165.39 | 166.97 | 165.71 | 4,374,000 |
Dec 20, 2023 | 166.51 | 167.47 | 165.67 | 165.69 | 164.44 | 5,157,800 |
Dec 19, 2023 | 167.94 | 168.83 | 167.31 | 167.95 | 166.68 | 4,855,900 |
Dec 18, 2023 | 168.06 | 170.25 | 167.41 | 168.91 | 167.63 | 5,439,500 |
Dec 15, 2023 | 167.45 | 168.51 | 166.45 | 167.00 | 165.74 | 17,731,300 |
Dec 14, 2023 | 171.65 | 171.97 | 167.94 | 168.25 | 166.98 | 7,119,300 |
Dec 13, 2023 | 168.54 | 172.05 | 168.12 | 172.01 | 170.71 | 6,082,100 |
Dec 12, 2023 | 169.28 | 169.28 | 167.71 | 168.47 | 167.19 | 4,515,800 |
Dec 11, 2023 | 167.44 | 168.13 | 166.46 | 167.82 | 166.55 | 6,912,600 |
Dec 08, 2023 | 167.04 | 167.12 | 165.27 | 165.68 | 164.43 | 5,114,900 |
Dec 07, 2023 | 168.00 | 168.30 | 166.70 | 167.46 | 166.19 | 4,934,800 |
Dec 06, 2023 | 167.98 | 168.32 | 166.73 | 167.51 | 166.24 | 4,726,600 |
Dec 05, 2023 | 169.15 | 169.57 | 167.71 | 167.94 | 166.67 | 4,553,800 |
Dec 04, 2023 | 168.40 | 169.92 | 168.19 | 169.14 | 167.86 | 5,323,300 |
Dec 01, 2023 | 168.37 | 168.85 | 167.38 | 168.69 | 167.41 | 4,893,900 |
Nov 30, 2023 | 166.11 | 168.36 | 164.82 | 168.29 | 167.02 | 7,346,700 |
Nov 30, 2023 | 1.265 Dividend | |||||
Nov 29, 2023 | 169.10 | 169.12 | 166.65 | 167.16 | 164.64 | 4,722,400 |
Nov 28, 2023 | 168.38 | 169.76 | 168.02 | 168.86 | 166.31 | 4,056,100 |
Nov 27, 2023 | 169.70 | 169.70 | 168.09 | 168.32 | 165.78 | 3,664,700 |
Nov 24, 2023 | 168.95 | 170.02 | 168.95 | 169.37 | 166.82 | 1,751,700 |
Nov 22, 2023 | 168.35 | 169.57 | 168.30 | 169.22 | 166.67 | 3,235,600 |
Nov 21, 2023 | 167.11 | 167.86 | 165.92 | 167.80 | 165.27 | 3,980,000 |
Nov 20, 2023 | 166.00 | 166.77 | 165.72 | 166.52 | 164.01 | 4,886,200 |
Nov 17, 2023 | 168.05 | 168.25 | 165.77 | 166.76 | 164.24 | 5,583,100 |
Nov 16, 2023 | 168.39 | 170.00 | 166.40 | 167.71 | 165.18 | 5,386,400 |
Nov 15, 2023 | 168.70 | 168.79 | 166.27 | 167.25 | 164.73 | 5,611,200 |
Nov 14, 2023 | 167.95 | 168.44 | 166.89 | 168.11 | 165.57 | 6,238,900 |
Nov 13, 2023 | 167.00 | 168.78 | 166.46 | 167.77 | 165.24 | 5,402,300 |
Nov 10, 2023 | 167.31 | 167.78 | 164.86 | 166.92 | 164.40 | 5,552,900 |
Nov 09, 2023 | 167.58 | 167.86 | 165.81 | 166.16 | 163.65 | 5,639,300 |
Nov 08, 2023 | 168.17 | 168.34 | 166.66 | 167.39 | 164.87 | 4,926,600 |
Nov 07, 2023 | 166.80 | 167.71 | 166.12 | 167.18 | 164.66 | 4,687,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |