Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 160.84 | 384,600 |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 159.32 | 616,200 |
Mar 25, 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 157.85 | 755,900 |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 159.15 | 376,700 |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 159.44 | 374,400 |
Mar 20, 2024 | 156.73 | 158.68 | 156.73 | 158.30 | 158.30 | 487,500 |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 157.11 | 394,600 |
Mar 18, 2024 | 154.80 | 157.10 | 153.83 | 156.12 | 156.12 | 494,100 |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 153.60 | 936,300 |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 156.13 | 457,500 |
Mar 13, 2024 | 156.98 | 158.35 | 156.57 | 157.02 | 157.02 | 789,600 |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 156.51 | 502,100 |
Mar 11, 2024 | 154.10 | 155.73 | 152.85 | 154.17 | 154.17 | 704,000 |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 156.70 | 540,100 |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 156.65 | 756,100 |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 157.34 | 966,400 |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 157.83 | 749,800 |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 157.52 | 732,700 |
Mar 01, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 157.85 | 918,000 |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 153.59 | 1,329,700 |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 152.24 | 533,300 |
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 151.47 | 1,140,600 |
Feb 27, 2024 | 0.15 Dividend | |||||
Feb 26, 2024 | 150.82 | 152.06 | 149.46 | 151.11 | 150.96 | 1,570,500 |
Feb 23, 2024 | 137.53 | 150.66 | 136.84 | 150.17 | 150.02 | 2,250,700 |
Feb 22, 2024 | 134.68 | 136.76 | 134.56 | 135.54 | 135.41 | 856,700 |
Feb 21, 2024 | 131.54 | 133.83 | 131.28 | 133.55 | 133.42 | 698,300 |
Feb 20, 2024 | 132.90 | 133.38 | 132.05 | 132.28 | 132.15 | 745,500 |
Feb 16, 2024 | 133.63 | 133.98 | 132.28 | 132.83 | 132.70 | 709,900 |
Feb 15, 2024 | 130.32 | 134.94 | 128.90 | 134.33 | 134.20 | 1,369,200 |
Feb 14, 2024 | 127.06 | 129.91 | 125.79 | 129.07 | 128.94 | 1,138,500 |
Feb 13, 2024 | 128.97 | 128.97 | 125.45 | 126.51 | 126.38 | 893,000 |
Feb 12, 2024 | 131.03 | 132.80 | 130.78 | 132.76 | 132.63 | 647,200 |
Feb 09, 2024 | 130.30 | 130.71 | 128.91 | 130.48 | 130.35 | 652,900 |
Feb 08, 2024 | 130.08 | 131.59 | 129.57 | 131.00 | 130.87 | 500,000 |
Feb 07, 2024 | 129.43 | 130.74 | 128.24 | 129.49 | 129.36 | 605,300 |
Feb 06, 2024 | 128.97 | 129.65 | 127.78 | 129.49 | 129.36 | 803,200 |
Feb 05, 2024 | 129.70 | 130.14 | 128.00 | 128.90 | 128.77 | 617,000 |
Feb 02, 2024 | 129.93 | 131.73 | 128.15 | 130.89 | 130.76 | 566,000 |
Feb 01, 2024 | 128.71 | 130.29 | 126.77 | 130.21 | 130.08 | 795,800 |
Jan 31, 2024 | 130.12 | 131.09 | 128.35 | 128.37 | 128.24 | 925,500 |
Jan 30, 2024 | 130.97 | 132.48 | 130.67 | 130.70 | 130.57 | 564,400 |
Jan 29, 2024 | 130.29 | 131.32 | 129.51 | 131.17 | 131.04 | 883,600 |
Jan 26, 2024 | 130.91 | 131.33 | 129.91 | 130.44 | 130.31 | 819,300 |
Jan 25, 2024 | 132.91 | 133.43 | 130.96 | 131.14 | 131.01 | 797,400 |
Jan 24, 2024 | 132.41 | 132.41 | 130.46 | 130.76 | 130.63 | 478,600 |
Jan 23, 2024 | 132.08 | 132.85 | 131.02 | 131.18 | 131.05 | 696,900 |
Jan 22, 2024 | 131.24 | 132.62 | 131.10 | 131.12 | 130.99 | 720,700 |
Jan 19, 2024 | 129.85 | 131.09 | 128.80 | 130.58 | 130.45 | 583,600 |
Jan 18, 2024 | 128.48 | 129.67 | 127.39 | 129.57 | 129.44 | 590,900 |
Jan 17, 2024 | 125.22 | 128.17 | 125.22 | 127.73 | 127.60 | 662,800 |
Jan 16, 2024 | 125.55 | 127.02 | 124.40 | 126.94 | 126.81 | 826,800 |
Jan 12, 2024 | 129.55 | 129.55 | 126.90 | 127.90 | 127.77 | 538,800 |
Jan 11, 2024 | 129.20 | 130.30 | 128.49 | 128.84 | 128.71 | 426,400 |
Jan 10, 2024 | 128.68 | 130.55 | 128.66 | 129.19 | 129.06 | 546,800 |
Jan 09, 2024 | 127.88 | 128.95 | 127.70 | 128.57 | 128.44 | 684,300 |
Jan 08, 2024 | 128.37 | 129.90 | 127.78 | 129.87 | 129.74 | 572,900 |
Jan 05, 2024 | 126.25 | 129.48 | 126.13 | 128.37 | 128.24 | 560,600 |
Jan 04, 2024 | 127.70 | 128.78 | 126.45 | 126.53 | 126.40 | 743,700 |
Jan 03, 2024 | 128.71 | 129.93 | 126.45 | 127.56 | 127.43 | 752,300 |
Jan 02, 2024 | 129.98 | 131.34 | 128.66 | 129.98 | 129.85 | 655,600 |
Dec 29, 2023 | 130.70 | 131.53 | 130.12 | 130.41 | 130.28 | 539,900 |
Dec 28, 2023 | 130.27 | 130.94 | 129.84 | 130.62 | 130.49 | 371,800 |
Dec 27, 2023 | 130.74 | 130.93 | 129.41 | 130.35 | 130.22 | 401,200 |
Dec 26, 2023 | 130.20 | 131.40 | 129.79 | 131.09 | 130.96 | 365,300 |
Dec 22, 2023 | 130.13 | 130.67 | 129.20 | 130.49 | 130.36 | 447,500 |
Dec 21, 2023 | 128.43 | 130.27 | 128.12 | 130.03 | 129.90 | 724,100 |
Dec 20, 2023 | 129.34 | 129.58 | 126.67 | 127.06 | 126.93 | 1,140,400 |
Dec 19, 2023 | 131.93 | 133.12 | 130.36 | 130.53 | 130.40 | 1,078,500 |
Dec 18, 2023 | 130.42 | 131.52 | 129.52 | 131.41 | 131.28 | 447,400 |
Dec 15, 2023 | 129.60 | 130.94 | 128.93 | 130.64 | 130.51 | 1,387,200 |
Dec 14, 2023 | 129.54 | 133.62 | 129.54 | 130.37 | 130.24 | 1,125,900 |
Dec 13, 2023 | 127.14 | 128.59 | 125.63 | 127.73 | 127.60 | 830,800 |
Dec 12, 2023 | 127.77 | 127.95 | 126.99 | 127.40 | 127.27 | 923,600 |
Dec 11, 2023 | 123.00 | 128.65 | 123.00 | 127.74 | 127.61 | 1,710,900 |
Dec 08, 2023 | 120.95 | 123.26 | 120.69 | 122.64 | 122.52 | 832,600 |
Dec 07, 2023 | 118.12 | 120.85 | 118.12 | 120.82 | 120.70 | 706,100 |
Dec 06, 2023 | 118.08 | 119.93 | 117.86 | 118.12 | 118.00 | 750,200 |
Dec 05, 2023 | 118.96 | 119.57 | 116.20 | 117.00 | 116.88 | 1,290,700 |
Dec 04, 2023 | 118.02 | 121.13 | 118.02 | 120.04 | 119.92 | 1,001,800 |
Dec 01, 2023 | 114.75 | 118.29 | 114.02 | 118.10 | 117.98 | 870,400 |
Nov 30, 2023 | 114.04 | 114.80 | 112.85 | 114.76 | 114.65 | 529,000 |
Nov 29, 2023 | 114.46 | 115.07 | 113.64 | 113.81 | 113.70 | 716,200 |
Nov 28, 2023 | 115.76 | 115.76 | 114.19 | 114.19 | 114.08 | 676,800 |
Nov 27, 2023 | 116.35 | 117.10 | 115.86 | 115.91 | 115.79 | 672,300 |
Nov 24, 2023 | 117.07 | 117.58 | 116.65 | 116.78 | 116.66 | 194,700 |
Nov 22, 2023 | 117.04 | 117.31 | 116.12 | 117.26 | 117.14 | 1,004,500 |
Nov 21, 2023 | 114.61 | 115.71 | 114.46 | 115.59 | 115.48 | 559,700 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 20, 2023 | 115.21 | 115.53 | 114.63 | 115.21 | 114.95 | 580,900 |
Nov 17, 2023 | 114.42 | 115.69 | 113.85 | 115.33 | 115.07 | 490,700 |
Nov 16, 2023 | 112.04 | 113.91 | 112.04 | 113.64 | 113.38 | 853,300 |
Nov 15, 2023 | 111.65 | 113.72 | 111.60 | 112.50 | 112.24 | 732,600 |
Nov 14, 2023 | 109.86 | 112.16 | 109.50 | 110.73 | 110.48 | 886,700 |
Nov 13, 2023 | 107.58 | 108.90 | 107.01 | 107.58 | 107.33 | 484,500 |
Nov 10, 2023 | 105.88 | 108.22 | 104.77 | 107.99 | 107.74 | 795,700 |
Nov 09, 2023 | 105.93 | 106.82 | 105.16 | 105.90 | 105.66 | 803,800 |
Nov 08, 2023 | 106.79 | 108.25 | 105.10 | 105.26 | 105.02 | 808,400 |
Nov 07, 2023 | 103.89 | 107.27 | 103.89 | 106.72 | 106.48 | 952,500 |
Nov 06, 2023 | 104.91 | 105.09 | 102.62 | 103.87 | 103.63 | 716,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |