Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 191.69 | 5,406,600 |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 191.07 | 8,827,900 |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 193.43 | 4,109,600 |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 196.70 | 3,993,300 |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 197.78 | 5,880,100 |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 191.73 | 4,725,100 |
Mar 08, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 195.95 | 3,942,500 |
Mar 07, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 196.54 | 4,604,500 |
Mar 06, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 196.16 | 6,945,800 |
Mar 05, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 191.95 | 5,653,600 |
Mar 04, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 193.06 | 7,938,300 |
Mar 01, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 188.20 | 4,017,300 |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 185.03 | 6,458,500 |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 185.30 | 3,216,300 |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 184.87 | 3,641,400 |
Feb 26, 2024 | 185.60 | 186.13 | 184.06 | 184.13 | 184.13 | 4,620,800 |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 185.72 | 3,433,800 |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 184.21 | 5,078,400 |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 179.70 | 4,728,500 |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 183.44 | 4,247,200 |
Feb 16, 2024 | 186.63 | 188.95 | 185.95 | 187.64 | 187.64 | 4,841,900 |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 186.87 | 4,714,300 |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 183.57 | 3,173,400 |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 183.70 | 4,290,500 |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 186.16 | 4,724,000 |
Feb 09, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 186.34 | 5,064,600 |
Feb 08, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 184.36 | 5,161,200 |
Feb 08, 2024 | 1.66 Dividend | |||||
Feb 07, 2024 | 183.34 | 184.02 | 182.63 | 183.74 | 182.08 | 4,841,200 |
Feb 06, 2024 | 183.55 | 184.68 | 183.04 | 183.41 | 181.75 | 3,337,600 |
Feb 05, 2024 | 185.51 | 185.78 | 183.26 | 183.42 | 181.76 | 4,379,600 |
Feb 02, 2024 | 187.10 | 187.39 | 185.62 | 185.79 | 184.11 | 4,054,200 |
Feb 01, 2024 | 183.63 | 187.51 | 182.71 | 186.90 | 185.21 | 4,669,400 |
Jan 31, 2024 | 187.05 | 187.65 | 183.14 | 183.66 | 182.00 | 8,876,100 |
Jan 30, 2024 | 187.71 | 188.65 | 186.77 | 187.87 | 186.17 | 4,575,100 |
Jan 29, 2024 | 187.46 | 189.46 | 186.05 | 187.14 | 185.45 | 6,107,900 |
Jan 26, 2024 | 191.31 | 192.39 | 186.16 | 187.42 | 185.73 | 9,895,900 |
Jan 25, 2024 | 184.96 | 196.90 | 184.83 | 190.43 | 188.71 | 29,596,200 |
Jan 24, 2024 | 174.76 | 174.86 | 172.90 | 173.93 | 172.36 | 9,097,800 |
Jan 23, 2024 | 172.90 | 174.02 | 172.48 | 173.94 | 172.37 | 3,983,500 |
Jan 22, 2024 | 172.82 | 174.45 | 172.40 | 172.83 | 171.27 | 4,926,000 |
Jan 19, 2024 | 170.59 | 171.58 | 169.18 | 171.48 | 169.93 | 6,925,800 |
Jan 18, 2024 | 166.49 | 166.99 | 165.04 | 166.84 | 165.33 | 3,776,900 |
Jan 17, 2024 | 166.79 | 167.82 | 165.50 | 166.08 | 164.58 | 4,288,600 |
Jan 16, 2024 | 165.80 | 167.25 | 165.34 | 166.96 | 165.45 | 4,869,600 |
Jan 12, 2024 | 162.97 | 165.98 | 162.35 | 165.80 | 164.30 | 4,956,400 |
Jan 11, 2024 | 161.02 | 162.23 | 160.29 | 162.16 | 160.69 | 3,778,200 |
Jan 10, 2024 | 160.28 | 161.34 | 159.74 | 161.23 | 159.77 | 2,967,800 |
Jan 09, 2024 | 160.00 | 160.48 | 159.51 | 160.08 | 158.63 | 2,617,200 |
Jan 08, 2024 | 158.69 | 161.22 | 157.89 | 161.14 | 159.68 | 3,321,700 |
Jan 05, 2024 | 159.91 | 160.55 | 158.67 | 159.16 | 157.72 | 4,199,400 |
Jan 04, 2024 | 160.22 | 161.81 | 160.17 | 160.86 | 159.41 | 3,212,000 |
Jan 03, 2024 | 161.00 | 161.73 | 160.08 | 160.10 | 158.65 | 4,086,100 |
Jan 02, 2024 | 162.83 | 163.29 | 160.46 | 161.50 | 160.04 | 3,825,000 |
Dec 29, 2023 | 163.75 | 164.18 | 162.83 | 163.55 | 162.07 | 2,525,600 |
Dec 28, 2023 | 163.96 | 163.96 | 163.40 | 163.75 | 162.27 | 2,071,300 |
Dec 27, 2023 | 163.14 | 163.64 | 162.68 | 163.46 | 161.98 | 3,234,600 |
Dec 26, 2023 | 162.23 | 163.31 | 162.05 | 163.21 | 161.74 | 1,772,400 |
Dec 22, 2023 | 161.10 | 162.41 | 161.00 | 162.14 | 160.68 | 2,439,800 |
Dec 21, 2023 | 160.59 | 161.08 | 159.53 | 160.78 | 159.33 | 2,982,900 |
Dec 20, 2023 | 161.29 | 161.80 | 160.01 | 160.05 | 158.60 | 4,865,800 |
Dec 19, 2023 | 161.80 | 162.28 | 161.32 | 161.56 | 160.10 | 3,766,600 |
Dec 18, 2023 | 162.23 | 163.33 | 161.58 | 162.74 | 161.27 | 3,677,300 |
Dec 15, 2023 | 162.30 | 164.09 | 162.04 | 162.23 | 160.76 | 11,015,600 |
Dec 14, 2023 | 162.93 | 163.50 | 160.15 | 162.91 | 161.44 | 6,129,800 |
Dec 13, 2023 | 164.37 | 164.97 | 162.74 | 163.62 | 162.14 | 4,989,100 |
Dec 12, 2023 | 163.27 | 166.34 | 162.92 | 164.71 | 163.22 | 5,292,300 |
Dec 11, 2023 | 162.68 | 163.65 | 161.95 | 163.51 | 162.03 | 6,077,200 |
Dec 08, 2023 | 160.00 | 162.04 | 160.00 | 161.96 | 160.50 | 4,560,400 |
Dec 07, 2023 | 161.00 | 161.47 | 159.97 | 160.22 | 158.77 | 3,665,500 |
Dec 06, 2023 | 161.59 | 162.35 | 160.01 | 160.28 | 158.83 | 3,555,900 |
Dec 05, 2023 | 160.76 | 162.47 | 160.72 | 161.39 | 159.93 | 4,556,700 |
Dec 04, 2023 | 160.29 | 162.79 | 160.29 | 161.10 | 159.64 | 5,779,000 |
Dec 01, 2023 | 158.41 | 160.59 | 158.00 | 160.55 | 159.10 | 4,871,000 |
Nov 30, 2023 | 156.95 | 158.60 | 156.89 | 158.56 | 157.13 | 6,740,600 |
Nov 29, 2023 | 156.15 | 157.51 | 156.02 | 156.41 | 155.00 | 3,568,900 |
Nov 28, 2023 | 155.44 | 155.75 | 154.86 | 155.65 | 154.24 | 2,666,200 |
Nov 27, 2023 | 154.99 | 156.14 | 154.75 | 155.57 | 154.16 | 4,053,100 |
Nov 24, 2023 | 155.13 | 155.40 | 153.92 | 155.18 | 153.78 | 1,799,200 |
Nov 22, 2023 | 154.50 | 155.71 | 154.16 | 155.13 | 153.73 | 3,044,700 |
Nov 21, 2023 | 154.60 | 154.66 | 153.51 | 153.91 | 152.52 | 2,859,500 |
Nov 20, 2023 | 152.51 | 154.68 | 152.35 | 154.35 | 152.96 | 3,658,500 |
Nov 17, 2023 | 153.29 | 153.50 | 152.46 | 152.89 | 151.51 | 4,426,500 |
Nov 16, 2023 | 153.00 | 153.35 | 152.13 | 153.06 | 151.68 | 3,519,200 |
Nov 15, 2023 | 150.40 | 153.22 | 150.40 | 152.58 | 151.20 | 4,632,500 |
Nov 14, 2023 | 149.45 | 150.81 | 149.05 | 150.41 | 149.05 | 4,321,900 |
Nov 13, 2023 | 148.46 | 148.49 | 147.35 | 148.10 | 146.76 | 2,647,200 |
Nov 10, 2023 | 147.44 | 149.17 | 146.85 | 149.02 | 147.67 | 3,179,000 |
Nov 09, 2023 | 146.55 | 146.99 | 145.28 | 146.62 | 145.30 | 3,412,700 |
Nov 09, 2023 | 1.66 Dividend | |||||
Nov 08, 2023 | 149.25 | 149.68 | 147.59 | 148.03 | 145.05 | 3,618,600 |
Nov 07, 2023 | 149.03 | 149.28 | 148.03 | 148.83 | 145.83 | 3,549,900 |
Nov 06, 2023 | 147.89 | 149.23 | 147.85 | 148.97 | 145.97 | 4,597,200 |
Nov 03, 2023 | 147.45 | 148.45 | 147.28 | 147.90 | 144.92 | 3,510,100 |
Nov 02, 2023 | 145.77 | 147.10 | 144.84 | 147.01 | 144.05 | 3,902,700 |
Nov 01, 2023 | 145.00 | 146.51 | 144.45 | 145.40 | 142.47 | 4,750,100 |
Oct 31, 2023 | 143.00 | 144.76 | 142.59 | 144.64 | 141.73 | 6,591,800 |
Oct 30, 2023 | 143.19 | 144.50 | 142.58 | 142.63 | 139.76 | 4,204,100 |
Oct 27, 2023 | 143.62 | 144.70 | 141.71 | 142.52 | 139.65 | 5,469,200 |
Oct 26, 2023 | 142.20 | 144.41 | 141.58 | 143.76 | 140.86 | 11,130,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |