Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 115.35 | 115.76 | 112.29 | 112.44 | 112.44 | 12,988,800 |
Mar 15, 2024 | 113.02 | 115.49 | 112.26 | 115.49 | 115.49 | 22,413,200 |
Mar 14, 2024 | 120.01 | 120.34 | 117.85 | 118.85 | 118.85 | 4,952,200 |
Mar 13, 2024 | 120.52 | 120.93 | 119.62 | 120.16 | 120.16 | 3,421,700 |
Mar 12, 2024 | 119.95 | 121.08 | 119.06 | 120.76 | 120.76 | 3,079,700 |
Mar 11, 2024 | 120.93 | 121.42 | 119.62 | 120.19 | 120.19 | 3,886,000 |
Mar 08, 2024 | 120.97 | 121.64 | 120.61 | 120.96 | 120.96 | 3,357,100 |
Mar 07, 2024 | 120.10 | 121.50 | 119.95 | 120.92 | 120.92 | 4,200,800 |
Mar 06, 2024 | 118.60 | 119.58 | 118.42 | 119.34 | 119.34 | 3,388,700 |
Mar 05, 2024 | 120.44 | 120.60 | 118.08 | 118.48 | 118.48 | 3,502,300 |
Mar 04, 2024 | 118.30 | 120.28 | 118.17 | 120.04 | 120.04 | 3,164,000 |
Mar 01, 2024 | 118.57 | 119.46 | 117.83 | 118.62 | 118.62 | 3,898,600 |
Feb 29, 2024 | 120.32 | 120.45 | 118.53 | 118.64 | 118.64 | 6,135,200 |
Feb 28, 2024 | 119.49 | 120.11 | 119.27 | 120.05 | 120.05 | 3,383,800 |
Feb 27, 2024 | 118.16 | 119.50 | 117.83 | 119.40 | 119.40 | 3,203,300 |
Feb 26, 2024 | 119.50 | 119.95 | 118.39 | 118.69 | 118.69 | 3,483,100 |
Feb 23, 2024 | 119.38 | 120.15 | 118.86 | 119.46 | 119.46 | 4,261,300 |
Feb 22, 2024 | 118.10 | 119.25 | 116.80 | 119.02 | 119.02 | 4,916,100 |
Feb 21, 2024 | 115.96 | 117.98 | 115.96 | 117.87 | 117.87 | 6,144,600 |
Feb 20, 2024 | 114.33 | 117.19 | 113.96 | 116.64 | 116.64 | 9,601,100 |
Feb 16, 2024 | 113.50 | 115.49 | 113.45 | 114.01 | 114.01 | 7,161,100 |
Feb 15, 2024 | 112.27 | 114.27 | 112.27 | 113.64 | 113.64 | 5,450,700 |
Feb 14, 2024 | 111.64 | 112.38 | 111.12 | 112.06 | 112.06 | 3,991,100 |
Feb 13, 2024 | 112.47 | 113.11 | 110.58 | 111.34 | 111.34 | 4,263,400 |
Feb 12, 2024 | 111.50 | 112.63 | 111.21 | 112.53 | 112.53 | 4,232,100 |
Feb 09, 2024 | 112.25 | 112.63 | 111.19 | 111.81 | 111.81 | 5,947,500 |
Feb 08, 2024 | 113.35 | 113.35 | 111.52 | 112.43 | 112.43 | 6,980,500 |
Feb 07, 2024 | 114.60 | 114.60 | 112.89 | 113.31 | 113.31 | 4,757,500 |
Feb 06, 2024 | 111.82 | 114.51 | 111.72 | 114.00 | 114.00 | 4,734,600 |
Feb 05, 2024 | 112.02 | 112.46 | 111.15 | 111.65 | 111.65 | 5,670,000 |
Feb 02, 2024 | 112.96 | 114.06 | 111.98 | 112.11 | 112.11 | 7,575,400 |
Feb 01, 2024 | 112.75 | 114.54 | 112.00 | 114.49 | 114.49 | 4,520,300 |
Jan 31, 2024 | 114.00 | 114.54 | 112.62 | 113.15 | 113.15 | 8,325,200 |
Jan 30, 2024 | 113.90 | 113.92 | 112.38 | 113.48 | 113.48 | 4,768,400 |
Jan 29, 2024 | 112.15 | 113.47 | 112.03 | 113.45 | 113.45 | 6,480,600 |
Jan 26, 2024 | 113.23 | 113.41 | 111.54 | 112.01 | 112.01 | 5,176,600 |
Jan 25, 2024 | 111.41 | 112.57 | 110.79 | 112.45 | 112.45 | 5,648,600 |
Jan 24, 2024 | 110.75 | 113.35 | 109.74 | 110.77 | 110.77 | 8,710,800 |
Jan 23, 2024 | 114.45 | 115.50 | 112.87 | 114.00 | 114.00 | 5,037,300 |
Jan 22, 2024 | 114.93 | 115.64 | 114.14 | 114.19 | 114.19 | 5,062,500 |
Jan 19, 2024 | 113.63 | 114.86 | 113.46 | 114.69 | 114.69 | 6,843,100 |
Jan 18, 2024 | 114.20 | 114.57 | 113.41 | 114.02 | 114.02 | 5,098,000 |
Jan 17, 2024 | 113.62 | 114.50 | 113.44 | 113.93 | 113.93 | 4,672,000 |
Jan 16, 2024 | 113.51 | 114.07 | 112.91 | 113.76 | 113.76 | 5,876,000 |
Jan 12, 2024 | 114.17 | 114.94 | 113.45 | 113.92 | 113.92 | 3,884,800 |
Jan 11, 2024 | 113.26 | 113.73 | 112.59 | 113.50 | 113.50 | 5,163,900 |
Jan 11, 2024 | 0.55 Dividend | |||||
Jan 10, 2024 | 113.05 | 114.41 | 112.81 | 114.40 | 113.85 | 4,672,100 |
Jan 09, 2024 | 112.15 | 113.54 | 112.06 | 112.73 | 112.19 | 3,802,100 |
Jan 08, 2024 | 111.13 | 112.52 | 110.92 | 112.40 | 111.86 | 5,030,400 |
Jan 05, 2024 | 110.71 | 111.05 | 110.03 | 110.80 | 110.27 | 4,127,700 |
Jan 04, 2024 | 109.68 | 111.03 | 109.51 | 110.98 | 110.45 | 5,296,100 |
Jan 03, 2024 | 110.14 | 110.25 | 109.29 | 109.52 | 108.99 | 4,239,600 |
Jan 02, 2024 | 109.56 | 111.00 | 109.56 | 109.85 | 109.32 | 5,058,600 |
Dec 29, 2023 | 110.40 | 110.73 | 109.83 | 110.07 | 109.54 | 3,550,200 |
Dec 28, 2023 | 109.85 | 110.71 | 109.72 | 110.40 | 109.87 | 3,206,100 |
Dec 27, 2023 | 109.04 | 109.80 | 109.04 | 109.79 | 109.26 | 2,471,800 |
Dec 26, 2023 | 108.51 | 109.73 | 108.51 | 109.23 | 108.70 | 2,513,400 |
Dec 22, 2023 | 108.86 | 109.34 | 108.50 | 109.03 | 108.51 | 2,565,700 |
Dec 21, 2023 | 107.42 | 108.68 | 107.18 | 108.48 | 107.96 | 3,555,600 |
Dec 20, 2023 | 107.85 | 108.82 | 107.30 | 107.40 | 106.88 | 5,666,200 |
Dec 19, 2023 | 108.15 | 108.72 | 107.43 | 108.42 | 107.90 | 4,675,100 |
Dec 18, 2023 | 107.64 | 108.62 | 107.16 | 108.06 | 107.54 | 5,142,800 |
Dec 15, 2023 | 107.86 | 107.97 | 106.51 | 107.29 | 106.77 | 13,316,300 |
Dec 14, 2023 | 107.83 | 108.67 | 106.68 | 108.60 | 108.08 | 6,611,600 |
Dec 13, 2023 | 106.01 | 107.28 | 105.90 | 107.25 | 106.73 | 6,534,800 |
Dec 12, 2023 | 106.37 | 107.22 | 105.56 | 106.68 | 106.17 | 5,354,500 |
Dec 11, 2023 | 104.21 | 106.25 | 104.21 | 106.22 | 105.71 | 5,208,200 |
Dec 08, 2023 | 104.12 | 104.86 | 104.12 | 104.51 | 104.01 | 3,425,800 |
Dec 07, 2023 | 105.19 | 105.21 | 103.96 | 104.05 | 103.55 | 5,199,000 |
Dec 06, 2023 | 104.63 | 105.26 | 103.88 | 104.94 | 104.44 | 4,296,000 |
Dec 05, 2023 | 105.00 | 105.25 | 103.95 | 104.35 | 103.85 | 4,315,500 |
Dec 04, 2023 | 104.41 | 105.51 | 104.30 | 105.19 | 104.68 | 4,717,700 |
Dec 01, 2023 | 104.22 | 104.98 | 103.90 | 104.88 | 104.38 | 4,682,300 |
Nov 30, 2023 | 103.75 | 104.72 | 103.11 | 104.29 | 103.79 | 16,766,200 |
Nov 29, 2023 | 102.32 | 103.84 | 102.23 | 103.63 | 103.13 | 5,458,700 |
Nov 28, 2023 | 102.46 | 102.49 | 101.35 | 102.06 | 101.57 | 3,607,600 |
Nov 27, 2023 | 102.60 | 103.47 | 102.25 | 102.71 | 102.22 | 4,572,500 |
Nov 24, 2023 | 102.68 | 103.18 | 102.19 | 102.87 | 102.38 | 2,166,800 |
Nov 22, 2023 | 102.28 | 103.22 | 102.08 | 102.70 | 102.21 | 6,470,600 |
Nov 21, 2023 | 101.47 | 102.58 | 100.99 | 101.91 | 101.42 | 7,111,600 |
Nov 20, 2023 | 98.95 | 101.31 | 98.95 | 101.20 | 100.71 | 6,869,100 |
Nov 17, 2023 | 100.43 | 100.75 | 99.25 | 99.55 | 99.07 | 6,069,100 |
Nov 16, 2023 | 97.72 | 100.35 | 97.64 | 100.26 | 99.78 | 7,603,200 |
Nov 15, 2023 | 97.37 | 98.33 | 96.92 | 98.00 | 97.53 | 5,370,500 |
Nov 14, 2023 | 96.32 | 97.84 | 96.20 | 97.08 | 96.61 | 5,527,100 |
Nov 13, 2023 | 95.67 | 96.75 | 94.50 | 95.79 | 95.33 | 6,894,800 |
Nov 10, 2023 | 93.70 | 94.22 | 92.43 | 93.97 | 93.52 | 5,479,100 |
Nov 09, 2023 | 94.88 | 95.19 | 93.39 | 93.55 | 93.10 | 5,007,900 |
Nov 08, 2023 | 95.22 | 95.73 | 93.79 | 94.74 | 94.28 | 4,416,000 |
Nov 07, 2023 | 94.93 | 95.44 | 94.50 | 94.80 | 94.34 | 4,466,500 |
Nov 06, 2023 | 95.55 | 95.81 | 94.41 | 95.00 | 94.54 | 6,137,400 |
Nov 03, 2023 | 97.00 | 97.17 | 95.66 | 95.84 | 95.38 | 5,652,600 |
Nov 02, 2023 | 94.98 | 96.17 | 94.44 | 95.96 | 95.50 | 4,683,100 |
Nov 01, 2023 | 94.85 | 95.99 | 94.56 | 95.01 | 94.55 | 6,985,000 |
Oct 31, 2023 | 93.90 | 94.90 | 93.12 | 94.55 | 94.10 | 7,452,300 |
Oct 30, 2023 | 93.53 | 93.85 | 91.64 | 93.00 | 92.55 | 7,168,900 |
Oct 27, 2023 | 94.75 | 95.32 | 92.38 | 92.85 | 92.40 | 5,934,100 |
Oct 26, 2023 | 93.06 | 94.75 | 93.05 | 93.98 | 93.53 | 6,838,100 |
Oct 25, 2023 | 94.56 | 94.64 | 92.79 | 93.57 | 93.12 | 8,157,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |