Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 128.14 | 838,200 |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 128.28 | 1,954,900 |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 127.12 | 1,018,900 |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 129.41 | 849,400 |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 129.74 | 909,200 |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 129.43 | 825,400 |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 127.24 | 811,800 |
Mar 07, 2024 | 127.10 | 127.73 | 126.64 | 127.39 | 127.39 | 819,200 |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 126.92 | 1,006,200 |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 124.51 | 1,068,000 |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 125.31 | 913,600 |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 124.68 | 1,034,100 |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 124.89 | 1,590,400 |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 125.66 | 583,700 |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 126.43 | 631,700 |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 126.20 | 956,000 |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 127.08 | 787,400 |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 125.34 | 873,800 |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 126.73 | 1,488,700 |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 123.80 | 1,124,800 |
Feb 16, 2024 | 125.68 | 126.22 | 123.81 | 124.00 | 124.00 | 1,397,200 |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 125.73 | 1,231,700 |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 127.72 | 801,100 |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 127.86 | 791,500 |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 130.01 | 1,011,200 |
Feb 09, 2024 | 126.51 | 127.60 | 125.92 | 126.74 | 126.74 | 621,300 |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 126.54 | 1,003,400 |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 127.42 | 1,194,700 |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 126.26 | 1,942,700 |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 123.78 | 1,380,200 |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 125.00 | 1,276,600 |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 127.17 | 2,505,700 |
Jan 31, 2024 | 129.42 | 129.95 | 128.20 | 128.43 | 128.43 | 1,712,900 |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 128.83 | 896,400 |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 129.34 | 911,200 |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 130.44 | 966,000 |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 130.15 | 1,853,600 |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 127.76 | 1,707,300 |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 129.78 | 1,194,500 |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 130.71 | 986,200 |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 132.57 | 945,200 |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 134.23 | 710,000 |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 133.72 | 794,400 |
Jan 16, 2024 | 134.12 | 134.98 | 133.28 | 133.85 | 133.85 | 887,000 |
Jan 16, 2024 | 0.71 Dividend | |||||
Jan 12, 2024 | 135.60 | 136.24 | 133.84 | 135.30 | 134.59 | 1,008,700 |
Jan 11, 2024 | 137.10 | 137.42 | 135.30 | 135.77 | 135.06 | 1,145,700 |
Jan 10, 2024 | 142.79 | 142.79 | 135.25 | 137.10 | 136.38 | 2,141,300 |
Jan 09, 2024 | 142.00 | 142.92 | 140.98 | 142.11 | 141.36 | 668,700 |
Jan 08, 2024 | 141.92 | 142.09 | 139.60 | 141.60 | 140.86 | 852,000 |
Jan 05, 2024 | 140.95 | 142.39 | 139.78 | 141.98 | 141.23 | 930,600 |
Jan 04, 2024 | 139.91 | 140.85 | 139.54 | 140.56 | 139.82 | 880,900 |
Jan 03, 2024 | 140.93 | 141.18 | 139.25 | 139.68 | 138.95 | 1,039,700 |
Jan 02, 2024 | 138.13 | 143.63 | 138.13 | 140.82 | 140.08 | 1,045,400 |
Dec 29, 2023 | 137.34 | 138.00 | 137.03 | 137.88 | 137.16 | 416,000 |
Dec 28, 2023 | 137.86 | 138.57 | 137.50 | 137.66 | 136.94 | 434,800 |
Dec 27, 2023 | 136.58 | 137.59 | 135.96 | 137.58 | 136.86 | 648,600 |
Dec 26, 2023 | 136.29 | 137.13 | 135.95 | 136.76 | 136.04 | 467,100 |
Dec 22, 2023 | 136.70 | 137.21 | 136.11 | 136.74 | 136.02 | 408,100 |
Dec 21, 2023 | 135.19 | 136.12 | 134.55 | 136.04 | 135.33 | 668,400 |
Dec 20, 2023 | 136.69 | 136.69 | 134.69 | 134.77 | 134.06 | 717,900 |
Dec 19, 2023 | 136.05 | 136.85 | 134.62 | 136.45 | 135.73 | 898,700 |
Dec 18, 2023 | 135.78 | 136.69 | 135.04 | 135.82 | 135.11 | 684,700 |
Dec 15, 2023 | 136.31 | 137.17 | 134.65 | 135.03 | 134.32 | 1,806,900 |
Dec 14, 2023 | 141.99 | 141.99 | 136.07 | 137.26 | 136.54 | 2,076,200 |
Dec 13, 2023 | 140.11 | 141.12 | 139.50 | 141.12 | 140.38 | 1,077,900 |
Dec 12, 2023 | 139.50 | 141.25 | 138.65 | 139.41 | 138.68 | 986,200 |
Dec 11, 2023 | 136.30 | 137.09 | 135.15 | 136.94 | 136.22 | 786,900 |
Dec 08, 2023 | 135.43 | 136.24 | 135.19 | 135.91 | 135.20 | 719,300 |
Dec 07, 2023 | 135.72 | 135.76 | 134.32 | 135.22 | 134.51 | 883,000 |
Dec 06, 2023 | 134.66 | 135.46 | 134.07 | 134.92 | 134.21 | 787,700 |
Dec 05, 2023 | 137.27 | 137.27 | 134.84 | 134.89 | 134.18 | 750,800 |
Dec 04, 2023 | 136.02 | 137.61 | 135.85 | 137.49 | 136.77 | 871,000 |
Dec 01, 2023 | 137.35 | 137.38 | 135.91 | 136.17 | 135.46 | 1,151,400 |
Nov 30, 2023 | 135.52 | 137.32 | 134.63 | 137.23 | 136.51 | 1,291,700 |
Nov 29, 2023 | 135.53 | 136.61 | 134.96 | 135.27 | 134.56 | 583,200 |
Nov 28, 2023 | 135.56 | 136.62 | 134.28 | 135.72 | 135.01 | 804,100 |
Nov 27, 2023 | 135.54 | 136.38 | 134.51 | 135.31 | 134.60 | 829,900 |
Nov 24, 2023 | 135.89 | 135.89 | 134.84 | 135.54 | 134.83 | 379,400 |
Nov 22, 2023 | 134.77 | 136.03 | 134.77 | 135.75 | 135.04 | 658,100 |
Nov 21, 2023 | 135.24 | 135.58 | 134.19 | 134.32 | 133.62 | 1,080,500 |
Nov 20, 2023 | 134.16 | 135.47 | 133.75 | 134.85 | 134.14 | 785,900 |
Nov 17, 2023 | 135.55 | 135.94 | 134.25 | 134.89 | 134.18 | 849,600 |
Nov 16, 2023 | 135.64 | 135.91 | 134.39 | 134.93 | 134.22 | 1,202,800 |
Nov 15, 2023 | 133.73 | 136.20 | 133.64 | 135.45 | 134.74 | 1,457,000 |
Nov 14, 2023 | 132.65 | 133.89 | 131.77 | 133.78 | 133.08 | 1,005,400 |
Nov 13, 2023 | 132.90 | 133.00 | 131.69 | 132.35 | 131.66 | 672,500 |
Nov 10, 2023 | 132.38 | 133.01 | 131.42 | 132.82 | 132.12 | 591,400 |
Nov 09, 2023 | 133.26 | 133.68 | 131.53 | 131.64 | 130.95 | 771,300 |
Nov 08, 2023 | 133.78 | 133.88 | 132.28 | 133.47 | 132.77 | 727,000 |
Nov 07, 2023 | 134.12 | 134.18 | 132.73 | 132.88 | 132.18 | 637,200 |
Nov 06, 2023 | 133.74 | 135.28 | 133.06 | 133.89 | 133.19 | 871,600 |
Nov 03, 2023 | 132.60 | 135.18 | 131.69 | 133.91 | 133.21 | 866,800 |
Nov 02, 2023 | 131.64 | 132.63 | 130.75 | 131.33 | 130.64 | 996,500 |
Nov 01, 2023 | 130.17 | 133.20 | 130.08 | 132.53 | 131.83 | 1,202,200 |
Oct 31, 2023 | 129.84 | 131.44 | 128.50 | 130.10 | 129.42 | 969,500 |
Oct 30, 2023 | 127.95 | 131.06 | 127.11 | 129.41 | 128.73 | 1,313,300 |
Oct 27, 2023 | 130.76 | 131.41 | 127.60 | 127.68 | 127.01 | 1,095,700 |
Oct 26, 2023 | 125.31 | 131.51 | 125.06 | 131.26 | 130.57 | 2,461,600 |
Oct 25, 2023 | 121.84 | 125.79 | 121.60 | 125.47 | 124.81 | 1,633,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |