Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 161.48 | 162.72 | 161.00 | 161.21 | 161.21 | 6,085,200 |
Mar 15, 2024 | 160.70 | 161.50 | 160.30 | 161.38 | 161.38 | 10,956,900 |
Mar 14, 2024 | 162.24 | 162.62 | 161.13 | 161.50 | 161.50 | 5,848,100 |
Mar 13, 2024 | 162.38 | 162.73 | 161.33 | 162.30 | 162.30 | 5,410,500 |
Mar 12, 2024 | 161.82 | 162.52 | 161.23 | 161.93 | 161.93 | 4,229,100 |
Mar 11, 2024 | 161.34 | 162.62 | 160.82 | 161.55 | 161.55 | 5,170,900 |
Mar 08, 2024 | 159.85 | 161.25 | 158.29 | 160.35 | 160.35 | 5,080,200 |
Mar 07, 2024 | 159.95 | 160.91 | 159.47 | 160.62 | 160.62 | 4,783,900 |
Mar 06, 2024 | 159.68 | 159.99 | 158.91 | 159.57 | 159.57 | 5,405,700 |
Mar 05, 2024 | 159.46 | 159.99 | 158.78 | 159.32 | 159.32 | 4,481,600 |
Mar 04, 2024 | 157.74 | 159.76 | 157.67 | 159.56 | 159.56 | 3,841,600 |
Mar 01, 2024 | 158.05 | 159.03 | 157.61 | 158.85 | 158.85 | 4,819,800 |
Feb 29, 2024 | 159.93 | 160.11 | 158.18 | 158.94 | 158.94 | 8,348,100 |
Feb 28, 2024 | 159.07 | 160.12 | 158.64 | 160.05 | 160.05 | 3,802,900 |
Feb 27, 2024 | 159.41 | 159.80 | 158.96 | 159.30 | 159.30 | 3,868,200 |
Feb 26, 2024 | 161.03 | 161.17 | 160.07 | 160.22 | 160.22 | 4,531,900 |
Feb 23, 2024 | 160.60 | 161.74 | 160.16 | 161.03 | 161.03 | 5,486,500 |
Feb 22, 2024 | 159.46 | 161.09 | 158.63 | 160.56 | 160.56 | 6,619,500 |
Feb 21, 2024 | 159.19 | 160.40 | 159.19 | 160.40 | 160.40 | 7,121,000 |
Feb 20, 2024 | 158.70 | 159.79 | 158.13 | 158.51 | 158.51 | 6,622,100 |
Feb 16, 2024 | 157.04 | 158.45 | 156.67 | 157.51 | 157.51 | 6,617,600 |
Feb 15, 2024 | 156.30 | 157.42 | 156.15 | 157.01 | 157.01 | 6,249,200 |
Feb 14, 2024 | 156.16 | 156.16 | 154.91 | 155.63 | 155.63 | 5,727,300 |
Feb 13, 2024 | 157.75 | 158.97 | 155.48 | 156.27 | 156.27 | 6,046,800 |
Feb 12, 2024 | 157.36 | 157.61 | 155.49 | 157.11 | 157.11 | 5,482,000 |
Feb 09, 2024 | 158.26 | 158.34 | 156.96 | 157.42 | 157.42 | 5,978,000 |
Feb 08, 2024 | 158.80 | 159.10 | 157.77 | 158.64 | 158.64 | 6,121,600 |
Feb 07, 2024 | 159.10 | 159.83 | 158.74 | 159.12 | 159.12 | 7,209,300 |
Feb 06, 2024 | 158.31 | 159.07 | 157.87 | 158.96 | 158.96 | 6,185,400 |
Feb 05, 2024 | 158.17 | 159.00 | 157.56 | 158.21 | 158.21 | 6,931,900 |
Feb 02, 2024 | 158.97 | 159.60 | 157.53 | 158.09 | 158.09 | 7,937,700 |
Feb 01, 2024 | 156.77 | 159.30 | 156.62 | 159.18 | 159.18 | 7,601,100 |
Jan 31, 2024 | 157.99 | 158.50 | 156.70 | 157.14 | 157.14 | 8,870,000 |
Jan 30, 2024 | 156.34 | 157.92 | 155.82 | 157.49 | 157.49 | 7,794,700 |
Jan 29, 2024 | 156.68 | 157.33 | 155.40 | 156.16 | 156.16 | 8,987,400 |
Jan 26, 2024 | 155.81 | 156.16 | 155.34 | 156.14 | 156.14 | 8,356,600 |
Jan 25, 2024 | 152.40 | 155.66 | 152.06 | 155.62 | 155.62 | 10,352,500 |
Jan 24, 2024 | 153.93 | 154.23 | 152.09 | 152.12 | 152.12 | 11,592,700 |
Jan 23, 2024 | 153.11 | 156.40 | 152.89 | 153.98 | 153.98 | 19,101,600 |
Jan 22, 2024 | 146.97 | 148.21 | 146.28 | 147.86 | 147.86 | 11,084,100 |
Jan 19, 2024 | 148.25 | 148.62 | 147.31 | 147.57 | 147.57 | 7,738,600 |
Jan 18, 2024 | 148.23 | 148.40 | 146.92 | 148.14 | 148.14 | 6,526,200 |
Jan 18, 2024 | 0.941 Dividend | |||||
Jan 17, 2024 | 149.16 | 150.60 | 149.01 | 149.94 | 149.00 | 6,541,400 |
Jan 16, 2024 | 150.15 | 151.50 | 148.88 | 149.79 | 148.85 | 8,120,100 |
Jan 12, 2024 | 150.95 | 151.30 | 149.89 | 150.60 | 149.65 | 5,684,700 |
Jan 11, 2024 | 150.05 | 150.80 | 149.29 | 150.51 | 149.57 | 6,659,400 |
Jan 10, 2024 | 149.35 | 150.00 | 149.26 | 149.94 | 149.00 | 8,591,100 |
Jan 09, 2024 | 148.57 | 149.40 | 148.05 | 149.30 | 148.36 | 9,786,800 |
Jan 08, 2024 | 147.91 | 148.92 | 147.65 | 148.69 | 147.76 | 8,255,300 |
Jan 05, 2024 | 148.72 | 148.87 | 146.55 | 147.42 | 146.49 | 5,294,200 |
Jan 04, 2024 | 148.05 | 149.27 | 147.77 | 148.65 | 147.72 | 7,067,400 |
Jan 03, 2024 | 148.34 | 149.20 | 147.18 | 147.84 | 146.91 | 7,697,500 |
Jan 02, 2024 | 146.36 | 149.41 | 146.31 | 148.74 | 147.81 | 7,238,400 |
Dec 29, 2023 | 146.00 | 146.96 | 145.73 | 146.54 | 145.62 | 5,300,900 |
Dec 28, 2023 | 146.00 | 146.01 | 145.04 | 145.73 | 144.82 | 5,023,000 |
Dec 27, 2023 | 145.65 | 146.31 | 145.36 | 146.06 | 145.14 | 4,569,400 |
Dec 26, 2023 | 145.09 | 146.17 | 144.97 | 145.94 | 145.02 | 3,634,900 |
Dec 22, 2023 | 144.50 | 145.63 | 144.29 | 145.28 | 144.37 | 4,412,800 |
Dec 21, 2023 | 144.52 | 144.79 | 143.13 | 144.26 | 143.35 | 6,104,700 |
Dec 20, 2023 | 145.57 | 146.07 | 143.84 | 143.91 | 143.01 | 7,663,800 |
Dec 19, 2023 | 145.67 | 146.34 | 145.39 | 146.17 | 145.25 | 5,233,600 |
Dec 18, 2023 | 144.17 | 147.49 | 144.15 | 146.17 | 145.25 | 8,421,800 |
Dec 15, 2023 | 143.18 | 144.25 | 142.50 | 143.96 | 143.06 | 14,549,700 |
Dec 14, 2023 | 148.46 | 148.55 | 144.38 | 144.66 | 143.75 | 10,565,200 |
Dec 13, 2023 | 145.86 | 148.65 | 145.45 | 148.58 | 147.65 | 9,055,500 |
Dec 12, 2023 | 145.86 | 146.23 | 145.08 | 145.94 | 145.02 | 6,069,200 |
Dec 11, 2023 | 144.80 | 145.87 | 144.65 | 145.82 | 144.90 | 8,471,200 |
Dec 08, 2023 | 145.92 | 146.24 | 144.52 | 145.15 | 144.24 | 6,384,000 |
Dec 07, 2023 | 146.57 | 147.10 | 146.02 | 146.50 | 145.58 | 6,119,600 |
Dec 06, 2023 | 147.01 | 147.16 | 145.64 | 146.65 | 145.73 | 7,610,000 |
Dec 05, 2023 | 152.14 | 152.61 | 146.18 | 146.76 | 145.84 | 11,895,800 |
Dec 04, 2023 | 151.77 | 152.53 | 151.66 | 152.06 | 151.11 | 6,578,300 |
Dec 01, 2023 | 153.33 | 153.49 | 152.23 | 152.66 | 151.70 | 5,684,600 |
Nov 30, 2023 | 150.90 | 153.63 | 150.08 | 153.52 | 152.56 | 9,771,300 |
Nov 29, 2023 | 152.29 | 152.45 | 150.99 | 151.13 | 150.18 | 5,342,700 |
Nov 28, 2023 | 151.15 | 152.77 | 151.15 | 152.29 | 151.33 | 6,110,400 |
Nov 27, 2023 | 151.52 | 151.64 | 150.74 | 151.24 | 150.29 | 6,021,300 |
Nov 24, 2023 | 151.18 | 151.74 | 151.03 | 151.38 | 150.43 | 2,132,500 |
Nov 22, 2023 | 150.10 | 151.48 | 150.10 | 151.02 | 150.07 | 4,372,700 |
Nov 21, 2023 | 149.85 | 150.01 | 148.83 | 149.61 | 148.67 | 7,310,400 |
Nov 20, 2023 | 150.21 | 151.03 | 149.66 | 150.27 | 149.33 | 6,856,500 |
Nov 17, 2023 | 152.72 | 152.84 | 150.89 | 151.07 | 150.12 | 8,495,600 |
Nov 16, 2023 | 151.99 | 152.89 | 151.31 | 152.83 | 151.87 | 7,590,500 |
Nov 15, 2023 | 152.06 | 152.39 | 150.38 | 151.42 | 150.47 | 7,672,600 |
Nov 14, 2023 | 152.55 | 153.50 | 151.68 | 152.12 | 151.17 | 7,982,600 |
Nov 13, 2023 | 151.45 | 152.90 | 151.45 | 152.46 | 151.50 | 6,297,500 |
Nov 10, 2023 | 150.84 | 151.44 | 149.92 | 151.41 | 150.46 | 5,387,200 |
Nov 09, 2023 | 149.74 | 150.35 | 149.12 | 150.35 | 149.41 | 6,581,500 |
Nov 08, 2023 | 150.96 | 151.20 | 149.51 | 150.01 | 149.07 | 4,832,600 |
Nov 07, 2023 | 150.92 | 151.25 | 150.12 | 150.59 | 149.64 | 6,003,800 |
Nov 06, 2023 | 150.36 | 151.25 | 150.10 | 150.94 | 149.99 | 6,480,800 |
Nov 03, 2023 | 151.79 | 152.29 | 149.62 | 150.07 | 149.13 | 6,587,700 |
Nov 02, 2023 | 149.54 | 151.65 | 148.91 | 151.44 | 150.49 | 5,859,200 |
Nov 01, 2023 | 150.68 | 150.68 | 149.21 | 149.61 | 148.67 | 5,896,900 |
Oct 31, 2023 | 149.46 | 150.26 | 148.64 | 150.03 | 149.09 | 6,762,100 |
Oct 30, 2023 | 147.90 | 149.55 | 147.54 | 149.26 | 148.32 | 5,412,800 |
Oct 27, 2023 | 148.98 | 149.95 | 146.28 | 147.16 | 146.24 | 8,131,800 |
Oct 26, 2023 | 151.05 | 151.38 | 149.74 | 149.80 | 148.86 | 7,582,100 |
Oct 25, 2023 | 149.64 | 151.19 | 149.12 | 150.60 | 149.65 | 6,172,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |