Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 135.12 | 135.63 | 134.17 | 134.40 | 134.40 | 3,721,400 |
Mar 15, 2024 | 134.21 | 135.92 | 134.17 | 134.64 | 134.64 | 6,698,300 |
Mar 14, 2024 | 136.88 | 137.04 | 134.61 | 135.45 | 135.45 | 2,359,300 |
Mar 14, 2024 | 0.45 Dividend | |||||
Mar 13, 2024 | 136.97 | 137.71 | 136.74 | 137.47 | 137.02 | 2,298,700 |
Mar 12, 2024 | 137.05 | 138.22 | 136.64 | 136.99 | 136.54 | 1,893,300 |
Mar 11, 2024 | 136.51 | 137.51 | 135.00 | 136.97 | 136.52 | 2,380,900 |
Mar 08, 2024 | 138.18 | 139.86 | 138.18 | 138.66 | 138.21 | 1,316,000 |
Mar 07, 2024 | 140.00 | 140.43 | 138.34 | 138.85 | 138.40 | 2,403,100 |
Mar 06, 2024 | 138.66 | 139.80 | 137.51 | 139.43 | 138.97 | 2,030,500 |
Mar 05, 2024 | 137.88 | 139.83 | 137.80 | 139.42 | 138.96 | 2,483,700 |
Mar 04, 2024 | 138.05 | 138.68 | 137.50 | 138.07 | 137.62 | 1,859,000 |
Mar 01, 2024 | 138.07 | 138.74 | 137.22 | 138.57 | 138.12 | 1,423,700 |
Feb 29, 2024 | 139.00 | 139.73 | 138.25 | 138.42 | 137.97 | 2,873,200 |
Feb 28, 2024 | 138.62 | 139.69 | 138.45 | 138.84 | 138.39 | 1,646,300 |
Feb 27, 2024 | 137.76 | 138.95 | 137.39 | 138.63 | 138.18 | 2,023,600 |
Feb 26, 2024 | 138.45 | 138.93 | 137.82 | 137.91 | 137.46 | 2,446,600 |
Feb 23, 2024 | 139.43 | 139.78 | 138.05 | 138.38 | 137.93 | 2,174,000 |
Feb 22, 2024 | 138.29 | 139.99 | 137.54 | 139.29 | 138.83 | 2,839,900 |
Feb 21, 2024 | 136.01 | 137.12 | 135.42 | 136.69 | 136.24 | 2,585,300 |
Feb 20, 2024 | 136.23 | 137.15 | 135.94 | 136.43 | 135.98 | 2,501,500 |
Feb 16, 2024 | 137.23 | 138.34 | 136.99 | 137.12 | 136.67 | 2,084,200 |
Feb 15, 2024 | 136.93 | 137.92 | 136.68 | 136.89 | 136.44 | 2,020,300 |
Feb 14, 2024 | 135.19 | 136.73 | 134.84 | 136.66 | 136.21 | 2,125,500 |
Feb 13, 2024 | 134.03 | 135.35 | 133.66 | 134.41 | 133.97 | 3,024,700 |
Feb 12, 2024 | 135.79 | 136.22 | 134.68 | 135.46 | 135.02 | 2,099,300 |
Feb 09, 2024 | 134.51 | 135.74 | 132.92 | 135.49 | 135.05 | 4,066,600 |
Feb 08, 2024 | 132.03 | 135.98 | 131.00 | 134.12 | 133.68 | 5,492,000 |
Feb 07, 2024 | 126.63 | 128.21 | 126.36 | 128.08 | 127.66 | 2,243,800 |
Feb 06, 2024 | 126.72 | 127.15 | 125.72 | 126.33 | 125.92 | 2,901,400 |
Feb 05, 2024 | 127.99 | 127.99 | 126.52 | 126.75 | 126.34 | 2,405,500 |
Feb 02, 2024 | 129.60 | 129.96 | 127.68 | 128.70 | 128.28 | 1,810,900 |
Feb 01, 2024 | 127.07 | 129.86 | 127.07 | 129.73 | 129.31 | 2,380,800 |
Jan 31, 2024 | 129.35 | 129.93 | 127.00 | 127.33 | 126.91 | 2,406,400 |
Jan 30, 2024 | 128.22 | 129.40 | 128.02 | 129.02 | 128.60 | 1,646,900 |
Jan 29, 2024 | 127.19 | 128.20 | 126.84 | 128.18 | 127.76 | 1,934,300 |
Jan 26, 2024 | 127.09 | 127.64 | 126.35 | 127.26 | 126.84 | 1,497,800 |
Jan 25, 2024 | 127.49 | 127.72 | 126.24 | 127.29 | 126.87 | 2,043,500 |
Jan 24, 2024 | 127.58 | 127.58 | 126.35 | 127.04 | 126.62 | 2,278,600 |
Jan 23, 2024 | 127.13 | 127.70 | 126.77 | 127.14 | 126.72 | 1,543,400 |
Jan 22, 2024 | 126.80 | 127.79 | 126.72 | 127.30 | 126.88 | 1,904,600 |
Jan 19, 2024 | 127.09 | 127.31 | 125.69 | 126.45 | 126.04 | 2,449,700 |
Jan 18, 2024 | 125.77 | 126.76 | 125.39 | 126.63 | 126.22 | 2,267,300 |
Jan 17, 2024 | 125.13 | 126.28 | 124.65 | 125.83 | 125.42 | 1,535,700 |
Jan 16, 2024 | 126.47 | 126.84 | 125.85 | 126.03 | 125.62 | 2,289,100 |
Jan 12, 2024 | 127.31 | 127.89 | 126.64 | 126.96 | 126.54 | 1,555,000 |
Jan 11, 2024 | 127.80 | 128.16 | 126.17 | 126.77 | 126.36 | 1,723,300 |
Jan 10, 2024 | 127.22 | 127.69 | 126.18 | 127.65 | 127.23 | 1,977,000 |
Jan 09, 2024 | 127.71 | 128.50 | 126.72 | 127.04 | 126.62 | 1,835,600 |
Jan 08, 2024 | 127.16 | 128.50 | 126.95 | 128.41 | 127.99 | 3,165,500 |
Jan 05, 2024 | 125.77 | 126.23 | 125.07 | 125.79 | 125.38 | 2,061,500 |
Jan 04, 2024 | 124.85 | 126.51 | 124.36 | 125.62 | 125.21 | 2,845,500 |
Jan 03, 2024 | 126.06 | 126.28 | 124.79 | 124.81 | 124.40 | 3,102,100 |
Jan 02, 2024 | 128.02 | 128.42 | 125.70 | 126.45 | 126.04 | 2,228,000 |
Dec 29, 2023 | 128.62 | 129.16 | 127.67 | 128.43 | 128.01 | 2,966,400 |
Dec 28, 2023 | 127.88 | 128.74 | 127.84 | 128.60 | 128.18 | 2,895,700 |
Dec 27, 2023 | 126.83 | 127.84 | 126.42 | 127.79 | 127.37 | 2,202,000 |
Dec 26, 2023 | 125.75 | 126.90 | 125.75 | 126.65 | 126.24 | 2,032,000 |
Dec 22, 2023 | 124.91 | 125.91 | 124.30 | 125.72 | 125.31 | 2,237,000 |
Dec 21, 2023 | 122.72 | 124.33 | 122.65 | 124.23 | 123.82 | 1,895,400 |
Dec 20, 2023 | 123.57 | 124.05 | 122.31 | 122.36 | 121.96 | 2,350,500 |
Dec 19, 2023 | 123.56 | 123.96 | 123.07 | 123.77 | 123.36 | 1,785,000 |
Dec 18, 2023 | 123.19 | 123.85 | 122.42 | 123.56 | 123.16 | 1,999,400 |
Dec 15, 2023 | 122.98 | 123.40 | 121.56 | 123.10 | 122.70 | 4,795,600 |
Dec 14, 2023 | 122.72 | 125.02 | 122.42 | 123.33 | 122.93 | 5,157,100 |
Dec 13, 2023 | 117.81 | 121.73 | 117.49 | 121.54 | 121.14 | 4,580,000 |
Dec 13, 2023 | 0.42 Dividend | |||||
Dec 12, 2023 | 116.46 | 118.06 | 116.21 | 117.93 | 117.13 | 4,207,900 |
Dec 11, 2023 | 113.92 | 116.73 | 113.87 | 116.14 | 115.35 | 3,433,100 |
Dec 08, 2023 | 112.34 | 113.44 | 112.20 | 113.34 | 112.57 | 2,505,800 |
Dec 07, 2023 | 113.32 | 113.64 | 111.82 | 112.53 | 111.76 | 2,880,100 |
Dec 06, 2023 | 114.31 | 114.66 | 112.56 | 113.08 | 112.31 | 2,217,600 |
Dec 05, 2023 | 114.71 | 114.86 | 113.64 | 114.08 | 113.30 | 2,821,400 |
Dec 04, 2023 | 113.91 | 115.27 | 113.81 | 115.03 | 114.25 | 3,818,200 |
Dec 01, 2023 | 113.20 | 114.27 | 112.72 | 114.24 | 113.46 | 3,492,100 |
Nov 30, 2023 | 112.85 | 113.91 | 112.68 | 113.84 | 113.06 | 6,601,300 |
Nov 29, 2023 | 113.80 | 113.80 | 112.55 | 112.69 | 111.92 | 2,376,900 |
Nov 28, 2023 | 112.96 | 113.91 | 112.68 | 112.78 | 112.01 | 3,058,500 |
Nov 27, 2023 | 114.22 | 114.31 | 112.99 | 113.14 | 112.37 | 2,240,800 |
Nov 24, 2023 | 114.46 | 114.76 | 113.77 | 114.39 | 113.61 | 809,500 |
Nov 22, 2023 | 113.93 | 114.91 | 113.65 | 114.32 | 113.54 | 2,481,500 |
Nov 21, 2023 | 112.38 | 113.82 | 112.24 | 113.45 | 112.68 | 2,050,300 |
Nov 20, 2023 | 111.17 | 112.36 | 110.64 | 112.15 | 111.38 | 1,749,400 |
Nov 17, 2023 | 112.65 | 112.65 | 111.31 | 111.40 | 110.64 | 1,785,500 |
Nov 16, 2023 | 111.83 | 112.42 | 111.53 | 112.27 | 111.50 | 2,430,900 |
Nov 15, 2023 | 110.23 | 111.31 | 110.11 | 111.05 | 110.29 | 2,130,300 |
Nov 14, 2023 | 109.00 | 111.64 | 108.94 | 110.45 | 109.70 | 2,359,800 |
Nov 13, 2023 | 109.40 | 109.53 | 108.62 | 108.66 | 107.92 | 1,562,800 |
Nov 10, 2023 | 109.17 | 110.06 | 108.56 | 109.78 | 109.03 | 2,422,700 |
Nov 09, 2023 | 109.66 | 109.73 | 108.44 | 108.55 | 107.81 | 2,220,600 |
Nov 08, 2023 | 108.31 | 109.36 | 107.76 | 109.17 | 108.43 | 2,686,600 |
Nov 07, 2023 | 108.11 | 108.58 | 107.79 | 108.22 | 107.48 | 2,296,500 |
Nov 06, 2023 | 108.00 | 108.45 | 107.40 | 107.79 | 107.05 | 1,702,000 |
Nov 03, 2023 | 106.55 | 108.56 | 106.43 | 107.91 | 107.17 | 3,156,400 |
Nov 02, 2023 | 106.89 | 108.36 | 104.91 | 106.26 | 105.53 | 5,667,100 |
Nov 01, 2023 | 107.70 | 108.87 | 107.62 | 108.25 | 107.51 | 2,643,200 |
Oct 31, 2023 | 106.24 | 107.54 | 105.96 | 107.44 | 106.71 | 2,401,500 |
Oct 30, 2023 | 105.30 | 106.44 | 105.04 | 106.03 | 105.31 | 1,413,700 |
Oct 27, 2023 | 107.23 | 107.58 | 104.49 | 104.72 | 104.01 | 2,508,700 |
Oct 26, 2023 | 106.01 | 108.03 | 105.78 | 107.29 | 106.56 | 2,725,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |