Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 161.15 | 4,787,000 |
Mar 15, 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 161.81 | 9,849,300 |
Mar 14, 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 162.86 | 3,967,400 |
Mar 13, 2024 | 164.08 | 164.93 | 163.48 | 164.09 | 164.09 | 4,441,400 |
Mar 12, 2024 | 164.29 | 164.65 | 163.34 | 163.68 | 163.68 | 3,800,300 |
Mar 11, 2024 | 164.10 | 165.60 | 163.13 | 164.76 | 164.76 | 4,138,100 |
Mar 08, 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 163.99 | 4,443,500 |
Mar 07, 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 164.39 | 5,953,800 |
Mar 06, 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 167.42 | 5,924,100 |
Mar 05, 2024 | 164.41 | 166.77 | 163.57 | 165.90 | 165.90 | 9,049,500 |
Mar 04, 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 163.34 | 3,531,400 |
Mar 01, 2024 | 162.69 | 163.76 | 162.02 | 163.37 | 163.37 | 3,298,400 |
Feb 29, 2024 | 164.43 | 164.50 | 162.45 | 163.30 | 163.30 | 5,128,400 |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 28, 2024 | 164.21 | 164.57 | 163.16 | 163.80 | 163.15 | 3,354,000 |
Feb 27, 2024 | 163.53 | 164.67 | 162.94 | 164.62 | 163.97 | 3,403,800 |
Feb 26, 2024 | 163.20 | 164.38 | 162.90 | 163.91 | 163.26 | 3,907,600 |
Feb 23, 2024 | 163.38 | 165.51 | 163.38 | 164.34 | 163.69 | 3,910,500 |
Feb 22, 2024 | 163.37 | 164.50 | 162.79 | 163.55 | 162.90 | 4,394,800 |
Feb 21, 2024 | 162.81 | 164.08 | 162.73 | 164.05 | 163.40 | 3,928,000 |
Feb 20, 2024 | 161.30 | 163.36 | 161.30 | 162.05 | 161.41 | 4,066,700 |
Feb 16, 2024 | 161.23 | 161.36 | 159.62 | 160.41 | 159.77 | 4,594,300 |
Feb 15, 2024 | 161.72 | 162.09 | 160.85 | 161.57 | 160.93 | 3,363,600 |
Feb 14, 2024 | 161.72 | 161.99 | 160.92 | 161.42 | 160.78 | 3,782,500 |
Feb 13, 2024 | 162.14 | 162.91 | 159.98 | 161.48 | 160.84 | 4,783,600 |
Feb 12, 2024 | 162.14 | 162.37 | 161.10 | 161.76 | 161.12 | 3,261,900 |
Feb 09, 2024 | 161.48 | 162.64 | 160.28 | 162.19 | 161.55 | 4,475,500 |
Feb 08, 2024 | 161.78 | 162.00 | 159.22 | 160.93 | 160.29 | 4,052,200 |
Feb 07, 2024 | 161.75 | 162.30 | 160.80 | 161.78 | 161.14 | 3,686,800 |
Feb 06, 2024 | 161.88 | 162.36 | 160.59 | 161.00 | 160.36 | 4,142,300 |
Feb 05, 2024 | 160.15 | 162.20 | 159.91 | 162.01 | 161.37 | 4,311,400 |
Feb 02, 2024 | 162.74 | 163.23 | 161.29 | 161.78 | 161.14 | 4,164,200 |
Feb 01, 2024 | 161.23 | 163.00 | 160.24 | 162.50 | 161.86 | 5,104,000 |
Jan 31, 2024 | 162.33 | 162.86 | 160.46 | 161.23 | 160.59 | 5,427,200 |
Jan 30, 2024 | 162.52 | 163.78 | 161.57 | 161.70 | 161.06 | 6,502,700 |
Jan 29, 2024 | 161.69 | 163.56 | 159.49 | 163.09 | 162.44 | 6,604,100 |
Jan 26, 2024 | 159.92 | 165.69 | 159.59 | 162.16 | 161.52 | 8,882,500 |
Jan 25, 2024 | 162.67 | 163.44 | 161.99 | 162.56 | 161.91 | 7,629,700 |
Jan 24, 2024 | 163.52 | 164.65 | 161.87 | 162.00 | 161.36 | 5,743,000 |
Jan 23, 2024 | 164.95 | 165.79 | 163.45 | 163.74 | 163.09 | 6,194,000 |
Jan 22, 2024 | 165.30 | 165.75 | 164.26 | 164.38 | 163.73 | 5,253,300 |
Jan 19, 2024 | 164.38 | 165.95 | 164.20 | 165.16 | 164.50 | 4,281,700 |
Jan 18, 2024 | 162.62 | 165.38 | 162.27 | 164.89 | 164.24 | 4,041,000 |
Jan 17, 2024 | 163.11 | 165.09 | 162.76 | 164.27 | 163.62 | 5,598,000 |
Jan 16, 2024 | 161.82 | 163.24 | 160.10 | 163.08 | 162.43 | 4,839,800 |
Jan 12, 2024 | 163.40 | 163.75 | 162.27 | 162.54 | 161.89 | 3,394,300 |
Jan 11, 2024 | 163.00 | 163.13 | 161.83 | 162.17 | 161.53 | 3,662,000 |
Jan 10, 2024 | 163.20 | 163.69 | 161.81 | 163.29 | 162.64 | 4,502,200 |
Jan 09, 2024 | 163.05 | 163.80 | 161.70 | 163.20 | 162.55 | 4,102,500 |
Jan 08, 2024 | 163.47 | 163.99 | 162.32 | 163.41 | 162.76 | 4,135,100 |
Jan 05, 2024 | 162.25 | 163.45 | 161.74 | 163.37 | 162.72 | 4,552,800 |
Jan 04, 2024 | 162.85 | 163.57 | 162.18 | 162.30 | 161.66 | 4,068,700 |
Jan 03, 2024 | 163.00 | 164.50 | 161.87 | 162.08 | 161.44 | 4,608,600 |
Jan 02, 2024 | 160.33 | 163.00 | 160.33 | 161.91 | 161.27 | 5,049,700 |
Dec 29, 2023 | 158.85 | 160.88 | 158.37 | 160.33 | 159.69 | 3,867,900 |
Dec 28, 2023 | 158.17 | 159.31 | 157.75 | 158.95 | 158.32 | 3,013,000 |
Dec 27, 2023 | 156.02 | 158.52 | 155.81 | 157.94 | 157.31 | 3,575,700 |
Dec 26, 2023 | 155.11 | 157.28 | 153.84 | 156.83 | 156.21 | 2,991,200 |
Dec 22, 2023 | 155.16 | 156.18 | 154.32 | 155.71 | 155.09 | 2,783,900 |
Dec 21, 2023 | 155.25 | 155.39 | 154.27 | 154.93 | 154.32 | 3,213,600 |
Dec 20, 2023 | 156.18 | 156.66 | 154.12 | 154.54 | 153.93 | 3,866,600 |
Dec 19, 2023 | 156.15 | 156.74 | 155.34 | 155.87 | 155.25 | 2,722,800 |
Dec 18, 2023 | 156.43 | 157.36 | 155.05 | 156.26 | 155.64 | 4,072,300 |
Dec 15, 2023 | 156.87 | 157.39 | 154.90 | 156.15 | 155.53 | 10,095,800 |
Dec 14, 2023 | 158.46 | 158.57 | 156.20 | 156.87 | 156.25 | 5,758,600 |
Dec 13, 2023 | 159.95 | 160.32 | 158.57 | 159.55 | 158.92 | 5,195,300 |
Dec 12, 2023 | 159.81 | 161.19 | 159.02 | 160.44 | 159.80 | 5,049,300 |
Dec 11, 2023 | 158.05 | 160.23 | 158.00 | 158.85 | 158.22 | 5,170,800 |
Dec 08, 2023 | 156.81 | 157.00 | 154.24 | 156.40 | 155.78 | 3,791,300 |
Dec 07, 2023 | 155.84 | 156.91 | 155.05 | 156.36 | 155.74 | 4,232,200 |
Dec 06, 2023 | 154.93 | 155.62 | 153.69 | 155.50 | 154.88 | 5,433,600 |
Dec 05, 2023 | 152.85 | 154.53 | 151.98 | 154.00 | 153.39 | 4,577,400 |
Dec 04, 2023 | 151.43 | 153.43 | 151.38 | 152.80 | 152.19 | 4,127,700 |
Dec 01, 2023 | 150.29 | 152.84 | 150.29 | 152.25 | 151.65 | 4,390,900 |
Nov 30, 2023 | 148.31 | 150.67 | 148.19 | 150.45 | 149.85 | 5,596,100 |
Nov 30, 2023 | 0.65 Dividend | |||||
Nov 29, 2023 | 148.97 | 149.62 | 148.59 | 149.55 | 148.31 | 4,326,500 |
Nov 28, 2023 | 148.36 | 148.93 | 147.96 | 148.38 | 147.15 | 3,096,900 |
Nov 27, 2023 | 148.98 | 149.45 | 148.15 | 148.80 | 147.57 | 3,923,200 |
Nov 24, 2023 | 148.88 | 149.41 | 148.30 | 148.98 | 147.74 | 1,341,400 |
Nov 22, 2023 | 149.02 | 149.60 | 148.67 | 148.91 | 147.67 | 2,913,800 |
Nov 21, 2023 | 149.43 | 149.45 | 148.14 | 148.61 | 147.38 | 3,112,300 |
Nov 20, 2023 | 147.79 | 148.93 | 147.24 | 148.50 | 147.27 | 4,007,700 |
Nov 17, 2023 | 147.96 | 148.57 | 147.12 | 147.71 | 146.48 | 3,267,800 |
Nov 16, 2023 | 148.95 | 149.29 | 147.07 | 147.49 | 146.27 | 3,641,000 |
Nov 15, 2023 | 146.80 | 147.50 | 145.77 | 147.20 | 145.98 | 4,675,000 |
Nov 14, 2023 | 148.02 | 148.50 | 146.45 | 147.01 | 145.79 | 5,262,800 |
Nov 13, 2023 | 147.49 | 147.88 | 146.59 | 147.21 | 145.99 | 3,151,900 |
Nov 10, 2023 | 147.35 | 147.77 | 145.92 | 147.61 | 146.39 | 4,010,900 |
Nov 09, 2023 | 146.47 | 147.60 | 146.22 | 146.89 | 145.67 | 3,347,200 |
Nov 08, 2023 | 147.00 | 147.71 | 146.04 | 146.64 | 145.42 | 3,558,600 |
Nov 07, 2023 | 147.67 | 147.98 | 146.87 | 147.13 | 145.91 | 3,504,000 |
Nov 06, 2023 | 147.59 | 148.66 | 147.06 | 147.34 | 146.12 | 3,253,900 |
Nov 03, 2023 | 147.63 | 148.18 | 146.75 | 147.49 | 146.27 | 4,323,900 |
Nov 02, 2023 | 145.00 | 146.55 | 143.90 | 146.50 | 145.28 | 4,880,400 |
Nov 01, 2023 | 144.59 | 145.43 | 143.42 | 145.05 | 143.85 | 4,277,100 |
Oct 31, 2023 | 141.54 | 144.23 | 141.29 | 143.86 | 142.67 | 3,971,900 |
Oct 30, 2023 | 141.32 | 142.27 | 139.47 | 141.57 | 140.40 | 4,830,400 |
Oct 27, 2023 | 142.94 | 143.39 | 139.20 | 140.00 | 138.84 | 5,429,700 |
Oct 26, 2023 | 139.44 | 143.30 | 138.42 | 142.86 | 141.67 | 7,252,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |