Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 210.59 | 212.25 | 210.37 | 211.67 | 211.67 | 1,273,500 |
Mar 15, 2024 | 208.98 | 210.92 | 208.95 | 210.53 | 210.53 | 2,096,000 |
Mar 14, 2024 | 210.72 | 210.94 | 208.75 | 210.31 | 210.31 | 1,028,200 |
Mar 14, 2024 | 0.75 Dividend | |||||
Mar 13, 2024 | 210.47 | 211.05 | 209.25 | 211.00 | 210.25 | 1,121,200 |
Mar 12, 2024 | 208.61 | 210.61 | 208.42 | 209.79 | 209.04 | 1,036,000 |
Mar 11, 2024 | 207.55 | 209.38 | 206.67 | 209.28 | 208.54 | 1,218,600 |
Mar 08, 2024 | 206.84 | 208.84 | 206.03 | 207.75 | 207.01 | 1,338,200 |
Mar 07, 2024 | 208.56 | 209.12 | 206.43 | 207.26 | 206.52 | 1,661,900 |
Mar 06, 2024 | 206.29 | 208.10 | 206.19 | 207.92 | 207.18 | 1,362,800 |
Mar 05, 2024 | 207.00 | 207.80 | 205.93 | 206.87 | 206.13 | 1,208,600 |
Mar 04, 2024 | 205.99 | 207.72 | 205.88 | 206.80 | 206.06 | 1,865,200 |
Mar 01, 2024 | 204.53 | 205.90 | 203.62 | 205.79 | 205.06 | 1,492,400 |
Feb 29, 2024 | 207.05 | 207.55 | 204.50 | 205.65 | 204.92 | 3,029,900 |
Feb 28, 2024 | 208.73 | 209.78 | 206.86 | 207.26 | 206.52 | 1,705,600 |
Feb 27, 2024 | 206.48 | 207.94 | 205.59 | 207.78 | 207.04 | 1,208,100 |
Feb 26, 2024 | 208.87 | 209.22 | 207.35 | 207.46 | 206.72 | 1,664,300 |
Feb 23, 2024 | 207.60 | 208.63 | 206.89 | 208.05 | 207.31 | 1,687,000 |
Feb 22, 2024 | 204.03 | 208.18 | 203.82 | 207.24 | 206.50 | 2,267,600 |
Feb 21, 2024 | 202.41 | 204.37 | 202.04 | 204.23 | 203.50 | 1,850,100 |
Feb 20, 2024 | 202.00 | 204.56 | 201.52 | 201.79 | 201.07 | 2,548,300 |
Feb 16, 2024 | 199.99 | 202.69 | 199.00 | 201.54 | 200.82 | 2,587,800 |
Feb 15, 2024 | 198.51 | 199.47 | 197.01 | 199.11 | 198.40 | 2,449,000 |
Feb 14, 2024 | 199.07 | 199.92 | 195.97 | 199.16 | 198.45 | 3,308,700 |
Feb 13, 2024 | 196.70 | 199.49 | 194.20 | 199.49 | 198.78 | 3,263,000 |
Feb 12, 2024 | 188.07 | 189.09 | 187.48 | 188.26 | 187.59 | 2,022,500 |
Feb 09, 2024 | 189.50 | 189.78 | 187.56 | 188.86 | 188.19 | 1,678,100 |
Feb 08, 2024 | 190.18 | 190.44 | 188.52 | 189.49 | 188.82 | 1,154,400 |
Feb 07, 2024 | 189.84 | 190.36 | 189.06 | 189.98 | 189.30 | 1,691,700 |
Feb 06, 2024 | 188.50 | 189.66 | 187.70 | 189.21 | 188.54 | 2,009,300 |
Feb 05, 2024 | 187.94 | 188.87 | 187.20 | 188.20 | 187.53 | 1,524,700 |
Feb 02, 2024 | 188.42 | 188.93 | 186.91 | 188.21 | 187.54 | 1,696,500 |
Feb 01, 2024 | 185.52 | 188.44 | 184.85 | 188.42 | 187.75 | 1,434,800 |
Jan 31, 2024 | 187.71 | 188.00 | 184.72 | 185.63 | 184.97 | 3,423,600 |
Jan 30, 2024 | 185.85 | 187.22 | 185.17 | 187.11 | 186.44 | 1,309,600 |
Jan 29, 2024 | 185.61 | 186.34 | 185.20 | 185.35 | 184.69 | 1,400,000 |
Jan 26, 2024 | 185.45 | 186.12 | 185.20 | 185.81 | 185.15 | 1,231,000 |
Jan 25, 2024 | 183.69 | 185.21 | 183.00 | 185.10 | 184.44 | 1,427,400 |
Jan 24, 2024 | 185.98 | 186.40 | 183.68 | 183.80 | 183.15 | 1,436,700 |
Jan 23, 2024 | 184.89 | 185.75 | 184.10 | 185.54 | 184.88 | 1,355,800 |
Jan 22, 2024 | 184.49 | 185.12 | 182.93 | 184.91 | 184.25 | 1,651,600 |
Jan 19, 2024 | 184.06 | 184.93 | 183.17 | 184.45 | 183.79 | 1,571,600 |
Jan 18, 2024 | 182.00 | 183.64 | 181.56 | 183.51 | 182.86 | 1,732,100 |
Jan 17, 2024 | 180.62 | 184.13 | 180.25 | 181.47 | 180.82 | 1,751,500 |
Jan 16, 2024 | 181.00 | 181.56 | 180.17 | 180.77 | 180.13 | 1,456,100 |
Jan 12, 2024 | 180.00 | 181.58 | 179.00 | 181.40 | 180.76 | 1,035,700 |
Jan 11, 2024 | 179.52 | 179.69 | 177.83 | 179.22 | 178.58 | 1,176,400 |
Jan 10, 2024 | 177.89 | 179.25 | 177.66 | 179.18 | 178.54 | 1,196,300 |
Jan 09, 2024 | 178.03 | 178.87 | 177.38 | 178.23 | 177.60 | 1,325,000 |
Jan 08, 2024 | 178.16 | 178.35 | 176.68 | 178.24 | 177.61 | 1,536,400 |
Jan 05, 2024 | 178.92 | 179.14 | 177.23 | 177.77 | 177.14 | 1,415,600 |
Jan 04, 2024 | 179.25 | 180.66 | 178.77 | 178.79 | 178.15 | 1,376,400 |
Jan 03, 2024 | 180.00 | 181.48 | 178.17 | 178.53 | 177.90 | 1,826,100 |
Jan 02, 2024 | 177.72 | 180.71 | 177.67 | 179.61 | 178.97 | 1,299,000 |
Dec 29, 2023 | 178.29 | 179.80 | 178.00 | 179.10 | 178.46 | 1,256,000 |
Dec 28, 2023 | 178.38 | 178.57 | 177.78 | 178.14 | 177.51 | 774,300 |
Dec 27, 2023 | 177.11 | 178.15 | 176.83 | 177.75 | 177.12 | 772,400 |
Dec 26, 2023 | 176.32 | 177.81 | 175.75 | 177.52 | 176.89 | 631,300 |
Dec 22, 2023 | 177.44 | 177.74 | 176.69 | 176.95 | 176.32 | 1,291,100 |
Dec 21, 2023 | 175.71 | 177.36 | 175.62 | 176.81 | 176.18 | 1,061,300 |
Dec 20, 2023 | 176.77 | 177.63 | 175.63 | 175.76 | 175.14 | 1,049,700 |
Dec 19, 2023 | 177.94 | 178.05 | 176.28 | 176.78 | 176.15 | 1,322,100 |
Dec 18, 2023 | 175.47 | 178.06 | 175.01 | 177.63 | 177.00 | 1,807,800 |
Dec 15, 2023 | 173.10 | 175.51 | 173.01 | 174.55 | 173.93 | 3,676,700 |
Dec 14, 2023 | 179.13 | 179.50 | 175.33 | 176.67 | 176.04 | 2,357,500 |
Dec 13, 2023 | 176.61 | 179.08 | 176.24 | 179.06 | 178.42 | 2,047,000 |
Dec 12, 2023 | 174.82 | 176.78 | 173.51 | 176.59 | 175.96 | 1,756,000 |
Dec 11, 2023 | 172.66 | 174.01 | 172.31 | 173.38 | 172.76 | 1,118,400 |
Dec 08, 2023 | 172.38 | 173.24 | 171.15 | 172.50 | 171.89 | 1,638,500 |
Dec 07, 2023 | 173.71 | 173.72 | 171.47 | 172.84 | 172.23 | 1,369,200 |
Dec 06, 2023 | 172.60 | 174.00 | 172.22 | 173.95 | 173.33 | 1,443,900 |
Dec 05, 2023 | 174.46 | 174.80 | 172.82 | 173.07 | 172.45 | 1,469,300 |
Dec 04, 2023 | 172.86 | 174.47 | 172.76 | 174.39 | 173.77 | 1,701,900 |
Dec 01, 2023 | 171.24 | 173.93 | 170.79 | 173.80 | 173.18 | 1,654,100 |
Nov 30, 2023 | 169.52 | 171.19 | 168.73 | 170.99 | 170.38 | 2,514,300 |
Nov 30, 2023 | 0.7 Dividend | |||||
Nov 29, 2023 | 169.66 | 170.00 | 168.85 | 169.74 | 168.44 | 1,305,800 |
Nov 28, 2023 | 171.35 | 171.40 | 169.48 | 169.68 | 168.38 | 1,783,500 |
Nov 27, 2023 | 171.32 | 171.75 | 170.42 | 171.48 | 170.17 | 1,344,400 |
Nov 24, 2023 | 172.82 | 172.82 | 171.12 | 172.01 | 170.69 | 550,600 |
Nov 22, 2023 | 171.69 | 172.11 | 171.04 | 171.77 | 170.45 | 1,124,900 |
Nov 21, 2023 | 171.00 | 171.73 | 170.05 | 171.69 | 170.37 | 1,050,500 |
Nov 20, 2023 | 169.62 | 171.93 | 168.88 | 171.18 | 169.87 | 1,410,900 |
Nov 17, 2023 | 171.79 | 171.79 | 170.15 | 170.55 | 169.24 | 1,966,500 |
Nov 16, 2023 | 171.82 | 171.97 | 170.71 | 171.44 | 170.13 | 1,843,700 |
Nov 15, 2023 | 172.00 | 172.75 | 170.69 | 171.17 | 169.86 | 1,655,300 |
Nov 14, 2023 | 171.40 | 172.51 | 170.59 | 172.14 | 170.82 | 1,821,200 |
Nov 13, 2023 | 171.77 | 172.57 | 171.21 | 171.69 | 170.37 | 1,276,300 |
Nov 10, 2023 | 170.52 | 172.00 | 169.80 | 171.77 | 170.45 | 1,623,000 |
Nov 09, 2023 | 170.13 | 170.36 | 169.43 | 170.06 | 168.76 | 1,360,600 |
Nov 08, 2023 | 169.68 | 170.33 | 168.95 | 170.27 | 168.97 | 1,168,300 |
Nov 07, 2023 | 169.58 | 169.90 | 168.74 | 169.36 | 168.06 | 1,299,200 |
Nov 06, 2023 | 168.12 | 169.33 | 167.78 | 169.22 | 167.92 | 1,412,900 |
Nov 03, 2023 | 168.07 | 169.12 | 167.31 | 168.12 | 166.83 | 1,533,300 |
Nov 02, 2023 | 162.34 | 167.54 | 162.34 | 166.85 | 165.57 | 1,695,100 |
Nov 01, 2023 | 164.07 | 164.77 | 163.03 | 164.04 | 162.78 | 1,383,300 |
Oct 31, 2023 | 163.12 | 164.69 | 162.03 | 164.33 | 163.07 | 1,540,100 |
Oct 30, 2023 | 161.90 | 163.55 | 161.60 | 162.75 | 161.50 | 1,855,200 |
Oct 27, 2023 | 162.85 | 164.40 | 160.90 | 161.38 | 160.14 | 1,586,500 |
Oct 26, 2023 | 164.12 | 164.84 | 162.58 | 162.82 | 161.57 | 2,002,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |