Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 118.54 | 131.38 | 117.69 | 128.40 | 128.40 | 1,754,462 |
Mar 15, 2024 | 142.69 | 144.40 | 142.33 | 142.64 | 142.64 | 844,200 |
Mar 14, 2024 | 144.04 | 144.04 | 141.87 | 143.18 | 143.18 | 351,000 |
Mar 13, 2024 | 141.54 | 144.01 | 141.10 | 143.55 | 143.55 | 296,700 |
Mar 12, 2024 | 140.29 | 142.21 | 139.24 | 141.76 | 141.76 | 346,500 |
Mar 11, 2024 | 141.21 | 142.16 | 140.09 | 140.73 | 140.73 | 292,600 |
Mar 08, 2024 | 142.02 | 142.63 | 140.64 | 141.57 | 141.57 | 174,800 |
Mar 07, 2024 | 143.64 | 143.64 | 139.90 | 141.45 | 141.45 | 277,100 |
Mar 06, 2024 | 144.29 | 145.17 | 143.02 | 143.36 | 143.36 | 253,900 |
Mar 05, 2024 | 142.59 | 143.33 | 141.80 | 143.16 | 143.16 | 304,400 |
Mar 04, 2024 | 141.35 | 144.00 | 141.35 | 142.97 | 142.97 | 329,100 |
Mar 01, 2024 | 139.96 | 140.90 | 138.78 | 140.81 | 140.81 | 209,800 |
Feb 29, 2024 | 140.06 | 140.93 | 139.53 | 139.96 | 139.96 | 310,000 |
Feb 28, 2024 | 140.90 | 141.12 | 140.00 | 140.01 | 140.01 | 269,800 |
Feb 27, 2024 | 139.49 | 140.84 | 138.92 | 140.51 | 140.51 | 224,600 |
Feb 26, 2024 | 139.26 | 140.11 | 138.65 | 139.46 | 139.46 | 313,300 |
Feb 23, 2024 | 138.36 | 139.54 | 137.88 | 139.26 | 139.26 | 178,800 |
Feb 22, 2024 | 136.36 | 138.14 | 136.27 | 137.87 | 137.87 | 233,900 |
Feb 21, 2024 | 134.45 | 136.30 | 134.45 | 136.12 | 136.12 | 231,000 |
Feb 20, 2024 | 135.05 | 136.62 | 134.61 | 134.89 | 134.89 | 249,300 |
Feb 16, 2024 | 134.29 | 136.23 | 132.93 | 135.32 | 135.32 | 265,000 |
Feb 15, 2024 | 133.64 | 134.37 | 133.19 | 134.28 | 134.28 | 212,300 |
Feb 14, 2024 | 131.48 | 133.27 | 130.59 | 132.93 | 132.93 | 374,900 |
Feb 13, 2024 | 130.24 | 132.11 | 129.16 | 130.03 | 130.03 | 313,500 |
Feb 12, 2024 | 131.70 | 132.31 | 131.15 | 131.26 | 131.26 | 191,800 |
Feb 09, 2024 | 130.77 | 131.58 | 130.50 | 131.54 | 131.54 | 179,800 |
Feb 08, 2024 | 128.69 | 130.81 | 128.29 | 130.21 | 130.21 | 253,800 |
Feb 07, 2024 | 128.92 | 130.06 | 128.26 | 128.53 | 128.53 | 195,000 |
Feb 06, 2024 | 127.22 | 128.77 | 127.22 | 128.72 | 128.72 | 235,700 |
Feb 05, 2024 | 128.37 | 128.37 | 125.53 | 127.41 | 127.41 | 165,400 |
Feb 02, 2024 | 127.98 | 129.39 | 127.37 | 129.01 | 129.01 | 203,300 |
Feb 01, 2024 | 127.66 | 128.84 | 127.02 | 128.82 | 128.82 | 239,700 |
Jan 31, 2024 | 130.00 | 130.35 | 127.55 | 127.66 | 127.66 | 349,400 |
Jan 30, 2024 | 131.06 | 131.19 | 129.76 | 130.41 | 130.41 | 551,100 |
Jan 29, 2024 | 131.01 | 131.93 | 129.85 | 130.87 | 130.87 | 222,600 |
Jan 26, 2024 | 129.22 | 131.13 | 129.22 | 130.93 | 130.93 | 202,900 |
Jan 25, 2024 | 129.32 | 130.00 | 126.94 | 128.22 | 128.22 | 204,700 |
Jan 24, 2024 | 128.85 | 129.76 | 128.65 | 128.71 | 128.71 | 175,000 |
Jan 23, 2024 | 131.28 | 131.37 | 128.50 | 128.52 | 128.52 | 227,200 |
Jan 22, 2024 | 130.00 | 131.29 | 130.00 | 131.08 | 131.08 | 162,900 |
Jan 19, 2024 | 129.35 | 130.00 | 128.34 | 129.50 | 129.50 | 239,900 |
Jan 18, 2024 | 127.83 | 128.88 | 127.06 | 128.74 | 128.74 | 232,800 |
Jan 17, 2024 | 126.23 | 127.53 | 126.23 | 127.35 | 127.35 | 226,900 |
Jan 16, 2024 | 128.20 | 128.35 | 126.11 | 127.29 | 127.29 | 284,600 |
Jan 12, 2024 | 128.39 | 129.27 | 127.62 | 128.63 | 128.63 | 204,100 |
Jan 11, 2024 | 127.66 | 128.04 | 126.38 | 127.73 | 127.73 | 249,500 |
Jan 11, 2024 | 0.37 Dividend | |||||
Jan 10, 2024 | 127.66 | 128.65 | 127.22 | 128.05 | 127.68 | 205,600 |
Jan 09, 2024 | 126.69 | 127.63 | 125.97 | 127.25 | 126.88 | 237,800 |
Jan 08, 2024 | 124.37 | 126.89 | 124.04 | 126.68 | 126.31 | 228,600 |
Jan 05, 2024 | 123.34 | 124.66 | 123.34 | 124.37 | 124.01 | 515,400 |
Jan 04, 2024 | 123.30 | 124.08 | 123.04 | 123.25 | 122.89 | 377,700 |
Jan 03, 2024 | 123.23 | 124.81 | 123.22 | 123.37 | 123.01 | 269,200 |
Jan 02, 2024 | 124.15 | 125.08 | 123.60 | 124.59 | 124.23 | 239,600 |
Dec 29, 2023 | 124.91 | 125.15 | 123.62 | 124.32 | 123.96 | 231,800 |
Dec 28, 2023 | 125.24 | 125.63 | 123.97 | 124.76 | 124.40 | 271,600 |
Dec 27, 2023 | 124.44 | 125.57 | 124.44 | 125.24 | 124.88 | 334,800 |
Dec 26, 2023 | 123.77 | 124.78 | 123.44 | 124.64 | 124.28 | 280,400 |
Dec 22, 2023 | 123.80 | 124.71 | 123.43 | 123.79 | 123.43 | 191,300 |
Dec 21, 2023 | 123.24 | 124.04 | 122.59 | 123.10 | 122.74 | 211,300 |
Dec 20, 2023 | 124.71 | 125.35 | 122.57 | 122.72 | 122.37 | 417,100 |
Dec 19, 2023 | 124.93 | 125.70 | 124.87 | 124.98 | 124.62 | 264,000 |
Dec 18, 2023 | 125.75 | 126.89 | 124.20 | 124.53 | 124.17 | 319,800 |
Dec 15, 2023 | 125.80 | 127.08 | 124.25 | 125.45 | 125.09 | 962,000 |
Dec 14, 2023 | 129.30 | 129.31 | 125.57 | 126.30 | 125.94 | 471,400 |
Dec 13, 2023 | 127.95 | 129.41 | 127.68 | 129.37 | 129.00 | 430,000 |
Dec 12, 2023 | 127.50 | 128.93 | 126.74 | 128.11 | 127.74 | 314,600 |
Dec 11, 2023 | 127.70 | 128.21 | 127.53 | 128.08 | 127.71 | 382,100 |
Dec 08, 2023 | 129.38 | 129.82 | 127.27 | 127.67 | 127.30 | 390,300 |
Dec 07, 2023 | 129.23 | 129.41 | 127.55 | 128.99 | 128.62 | 348,400 |
Dec 06, 2023 | 131.21 | 132.56 | 129.33 | 129.63 | 129.26 | 416,500 |
Dec 05, 2023 | 134.90 | 135.97 | 131.07 | 131.75 | 131.37 | 691,500 |
Dec 04, 2023 | 129.00 | 136.05 | 125.50 | 136.00 | 135.61 | 1,618,700 |
Dec 01, 2023 | 117.70 | 119.97 | 117.39 | 119.92 | 119.57 | 561,100 |
Nov 30, 2023 | 116.19 | 117.74 | 115.70 | 117.41 | 117.07 | 358,200 |
Nov 29, 2023 | 116.43 | 116.79 | 115.55 | 115.97 | 115.63 | 350,400 |
Nov 28, 2023 | 116.46 | 116.78 | 115.47 | 115.99 | 115.65 | 313,800 |
Nov 27, 2023 | 116.18 | 116.74 | 115.79 | 116.43 | 116.09 | 267,300 |
Nov 24, 2023 | 116.31 | 117.33 | 116.31 | 116.63 | 116.29 | 89,300 |
Nov 22, 2023 | 115.44 | 116.60 | 115.44 | 116.30 | 115.96 | 221,400 |
Nov 21, 2023 | 116.10 | 116.84 | 115.17 | 115.22 | 114.89 | 271,500 |
Nov 20, 2023 | 114.81 | 116.02 | 114.08 | 115.99 | 115.65 | 290,000 |
Nov 17, 2023 | 115.90 | 116.26 | 114.63 | 114.77 | 114.44 | 226,600 |
Nov 16, 2023 | 115.79 | 116.41 | 115.00 | 115.18 | 114.85 | 213,800 |
Nov 15, 2023 | 116.00 | 116.69 | 115.00 | 115.51 | 115.18 | 238,400 |
Nov 14, 2023 | 114.72 | 116.32 | 113.96 | 116.18 | 115.84 | 282,000 |
Nov 13, 2023 | 112.29 | 114.67 | 112.13 | 113.78 | 113.45 | 288,600 |
Nov 10, 2023 | 110.38 | 112.65 | 110.31 | 112.36 | 112.04 | 219,200 |
Nov 09, 2023 | 111.02 | 111.02 | 109.46 | 109.93 | 109.61 | 159,300 |
Nov 08, 2023 | 111.17 | 111.60 | 110.64 | 110.67 | 110.35 | 185,300 |
Nov 07, 2023 | 111.13 | 111.56 | 110.61 | 110.95 | 110.63 | 162,800 |
Nov 06, 2023 | 111.08 | 111.25 | 110.24 | 111.22 | 110.90 | 175,400 |
Nov 03, 2023 | 110.72 | 111.91 | 110.72 | 110.95 | 110.63 | 178,200 |
Nov 02, 2023 | 110.04 | 110.99 | 110.02 | 110.11 | 109.79 | 210,200 |
Nov 01, 2023 | 109.60 | 110.65 | 109.11 | 109.76 | 109.44 | 270,300 |
Oct 31, 2023 | 107.86 | 109.61 | 106.81 | 109.24 | 108.92 | 227,100 |
Oct 30, 2023 | 107.55 | 109.02 | 106.59 | 107.14 | 106.83 | 227,500 |
Oct 27, 2023 | 107.75 | 108.30 | 106.33 | 106.91 | 106.60 | 192,500 |
Oct 26, 2023 | 106.78 | 109.05 | 105.97 | 108.32 | 108.01 | 201,800 |
Oct 25, 2023 | 107.31 | 107.66 | 106.13 | 106.71 | 106.40 | 357,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |