Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 147.33 | 7,077,200 |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 143.79 | 18,208,800 |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 156.57 | 3,807,700 |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 156.27 | 3,939,400 |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 155.32 | 4,036,400 |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 154.76 | 2,862,300 |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 153.20 | 4,210,000 |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 151.69 | 5,181,600 |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 153.37 | 8,821,700 |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 153.89 | 4,101,600 |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 154.76 | 4,244,800 |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 157.38 | 3,879,500 |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 154.75 | 3,266,000 |
Mar 08, 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 153.96 | 3,448,900 |
Mar 07, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 153.41 | 3,514,800 |
Mar 06, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 152.55 | 3,471,200 |
Mar 05, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 149.66 | 3,614,400 |
Mar 04, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 150.61 | 4,562,200 |
Mar 01, 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 148.06 | 2,935,800 |
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 148.26 | 3,338,600 |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 147.77 | 2,258,700 |
Feb 27, 2024 | 147.50 | 148.82 | 147.37 | 148.27 | 148.27 | 2,382,200 |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 147.50 | 3,052,900 |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 148.63 | 2,414,200 |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 149.73 | 3,027,500 |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 148.27 | 3,017,100 |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 148.64 | 4,254,900 |
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 148.41 | 5,441,300 |
Feb 16, 2024 | 1.63 Dividend | |||||
Feb 15, 2024 | 145.27 | 147.49 | 144.17 | 146.98 | 145.35 | 3,855,400 |
Feb 14, 2024 | 145.20 | 145.89 | 143.47 | 144.22 | 142.62 | 3,831,400 |
Feb 13, 2024 | 146.01 | 146.70 | 143.30 | 144.90 | 143.29 | 3,706,000 |
Feb 12, 2024 | 146.50 | 147.95 | 146.35 | 147.45 | 145.81 | 3,253,700 |
Feb 09, 2024 | 147.70 | 147.83 | 145.91 | 146.26 | 144.64 | 2,825,900 |
Feb 08, 2024 | 146.80 | 148.08 | 145.85 | 147.92 | 146.28 | 3,316,400 |
Feb 07, 2024 | 146.08 | 147.79 | 145.09 | 147.24 | 145.61 | 3,985,200 |
Feb 06, 2024 | 141.71 | 146.43 | 141.35 | 145.92 | 144.30 | 7,566,800 |
Feb 05, 2024 | 141.26 | 141.26 | 138.90 | 139.08 | 137.54 | 4,536,700 |
Feb 02, 2024 | 141.88 | 142.39 | 139.55 | 141.85 | 140.28 | 4,342,600 |
Feb 01, 2024 | 142.00 | 142.70 | 139.60 | 142.41 | 140.83 | 6,774,900 |
Jan 31, 2024 | 144.81 | 145.59 | 141.90 | 141.90 | 140.33 | 10,906,800 |
Jan 30, 2024 | 146.80 | 149.50 | 144.57 | 145.06 | 143.45 | 16,983,600 |
Jan 29, 2024 | 158.41 | 158.75 | 156.50 | 158.02 | 156.27 | 5,459,700 |
Jan 26, 2024 | 160.07 | 161.35 | 158.25 | 159.30 | 157.53 | 2,818,200 |
Jan 25, 2024 | 158.55 | 160.33 | 158.16 | 159.71 | 157.94 | 4,070,000 |
Jan 24, 2024 | 160.79 | 160.82 | 156.53 | 156.58 | 154.84 | 3,187,600 |
Jan 23, 2024 | 159.03 | 160.46 | 158.63 | 160.06 | 158.28 | 3,443,000 |
Jan 22, 2024 | 157.78 | 159.28 | 157.31 | 158.60 | 156.84 | 2,631,600 |
Jan 19, 2024 | 156.96 | 157.81 | 155.02 | 156.89 | 155.15 | 3,096,900 |
Jan 18, 2024 | 155.26 | 156.92 | 153.82 | 156.53 | 154.79 | 3,095,800 |
Jan 17, 2024 | 153.57 | 154.82 | 152.02 | 154.56 | 152.85 | 3,930,000 |
Jan 16, 2024 | 158.17 | 158.17 | 155.14 | 155.33 | 153.61 | 5,331,400 |
Jan 12, 2024 | 160.23 | 161.00 | 158.29 | 158.31 | 156.55 | 3,474,500 |
Jan 11, 2024 | 161.44 | 161.47 | 158.88 | 159.25 | 157.48 | 3,341,800 |
Jan 10, 2024 | 160.14 | 161.48 | 159.36 | 161.22 | 159.43 | 2,399,200 |
Jan 09, 2024 | 159.02 | 160.26 | 158.30 | 159.94 | 158.17 | 2,639,500 |
Jan 08, 2024 | 158.57 | 159.99 | 157.48 | 159.92 | 158.15 | 2,469,500 |
Jan 05, 2024 | 156.42 | 159.46 | 156.25 | 158.72 | 156.96 | 2,537,000 |
Jan 04, 2024 | 157.05 | 158.32 | 156.41 | 156.99 | 155.25 | 3,173,400 |
Jan 03, 2024 | 157.27 | 159.29 | 156.18 | 157.54 | 155.79 | 3,257,200 |
Jan 02, 2024 | 156.94 | 160.52 | 156.30 | 158.34 | 156.58 | 4,363,800 |
Dec 29, 2023 | 157.08 | 158.19 | 156.13 | 157.23 | 155.49 | 2,186,500 |
Dec 28, 2023 | 155.90 | 157.76 | 155.90 | 157.31 | 155.57 | 2,254,900 |
Dec 27, 2023 | 158.02 | 158.44 | 156.27 | 156.84 | 155.10 | 3,116,400 |
Dec 26, 2023 | 157.05 | 158.54 | 157.05 | 158.03 | 156.28 | 2,384,000 |
Dec 22, 2023 | 158.00 | 159.59 | 157.82 | 158.25 | 156.50 | 2,332,500 |
Dec 21, 2023 | 157.60 | 157.92 | 155.24 | 157.16 | 155.42 | 3,778,600 |
Dec 20, 2023 | 156.87 | 160.54 | 156.50 | 156.96 | 155.22 | 5,624,500 |
Dec 19, 2023 | 162.01 | 162.20 | 160.16 | 161.62 | 159.83 | 3,926,500 |
Dec 18, 2023 | 163.38 | 163.82 | 161.39 | 161.57 | 159.78 | 3,883,800 |
Dec 15, 2023 | 161.37 | 163.81 | 160.06 | 162.94 | 161.13 | 8,737,600 |
Dec 14, 2023 | 158.96 | 163.47 | 158.78 | 162.36 | 160.56 | 6,401,900 |
Dec 13, 2023 | 154.84 | 157.39 | 154.02 | 157.25 | 155.51 | 4,058,100 |
Dec 12, 2023 | 155.95 | 157.11 | 154.92 | 155.37 | 153.65 | 3,039,900 |
Dec 11, 2023 | 155.65 | 156.37 | 154.84 | 155.78 | 154.05 | 3,742,100 |
Dec 08, 2023 | 156.07 | 157.68 | 155.96 | 156.30 | 154.57 | 2,845,900 |
Dec 07, 2023 | 155.87 | 157.61 | 155.50 | 156.50 | 154.76 | 3,241,200 |
Dec 06, 2023 | 155.02 | 156.06 | 154.46 | 155.29 | 153.57 | 2,995,800 |
Dec 05, 2023 | 155.00 | 155.53 | 153.56 | 154.16 | 152.45 | 2,485,300 |
Dec 04, 2023 | 153.72 | 156.23 | 153.29 | 155.92 | 154.19 | 2,717,800 |
Dec 01, 2023 | 151.99 | 154.97 | 151.02 | 154.91 | 153.19 | 3,945,000 |
Nov 30, 2023 | 152.85 | 153.07 | 150.76 | 151.61 | 149.93 | 4,664,400 |
Nov 29, 2023 | 151.52 | 153.46 | 151.45 | 152.29 | 150.60 | 2,981,600 |
Nov 28, 2023 | 149.70 | 151.08 | 148.98 | 150.74 | 149.07 | 3,073,900 |
Nov 27, 2023 | 151.04 | 151.44 | 149.57 | 149.59 | 147.93 | 3,320,000 |
Nov 24, 2023 | 151.17 | 152.04 | 150.75 | 152.03 | 150.34 | 1,644,400 |
Nov 22, 2023 | 150.96 | 151.24 | 149.94 | 150.75 | 149.08 | 2,640,200 |
Nov 21, 2023 | 149.50 | 150.11 | 148.50 | 149.77 | 148.11 | 3,080,700 |
Nov 20, 2023 | 147.85 | 150.28 | 146.87 | 149.57 | 147.91 | 4,733,300 |
Nov 17, 2023 | 147.68 | 148.05 | 146.20 | 147.98 | 146.34 | 3,320,200 |
Nov 16, 2023 | 147.27 | 148.20 | 145.64 | 146.91 | 145.28 | 3,729,300 |
Nov 15, 2023 | 144.00 | 147.90 | 143.95 | 147.17 | 145.54 | 4,766,700 |
Nov 14, 2023 | 140.04 | 143.77 | 139.91 | 143.17 | 141.58 | 4,258,800 |
Nov 13, 2023 | 137.67 | 138.55 | 137.01 | 138.17 | 136.64 | 3,211,500 |
Nov 10, 2023 | 138.71 | 138.82 | 136.52 | 138.11 | 136.58 | 5,683,900 |
Nov 10, 2023 | 1.62 Dividend | |||||
Nov 09, 2023 | 142.94 | 142.94 | 139.87 | 139.95 | 136.80 | 3,411,100 |
Nov 08, 2023 | 142.13 | 143.42 | 141.46 | 141.95 | 138.75 | 2,896,600 |
Nov 07, 2023 | 141.48 | 142.10 | 140.60 | 141.85 | 138.65 | 2,952,600 |
Nov 06, 2023 | 143.22 | 143.49 | 141.29 | 142.27 | 139.06 | 2,931,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |