Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 165.35 | 167.33 | 163.10 | 166.29 | 166.29 | 4,443,500 |
Mar 15, 2024 | 161.61 | 166.10 | 161.60 | 163.70 | 163.70 | 9,132,800 |
Mar 14, 2024 | 159.41 | 161.10 | 157.65 | 159.39 | 159.39 | 3,561,400 |
Mar 13, 2024 | 154.00 | 160.48 | 154.00 | 158.63 | 158.63 | 4,772,100 |
Mar 12, 2024 | 150.29 | 152.35 | 148.20 | 150.73 | 150.73 | 2,976,300 |
Mar 11, 2024 | 148.98 | 151.18 | 147.62 | 150.54 | 150.54 | 2,795,400 |
Mar 08, 2024 | 148.66 | 150.70 | 148.33 | 149.53 | 149.53 | 2,085,700 |
Mar 07, 2024 | 145.37 | 150.50 | 143.93 | 149.03 | 149.03 | 3,613,700 |
Mar 06, 2024 | 145.51 | 145.75 | 142.20 | 144.44 | 144.44 | 2,885,900 |
Mar 05, 2024 | 144.59 | 147.59 | 143.08 | 144.31 | 144.31 | 2,678,100 |
Mar 04, 2024 | 143.51 | 147.43 | 142.98 | 144.70 | 144.70 | 4,296,400 |
Mar 01, 2024 | 142.45 | 144.14 | 142.37 | 143.28 | 143.28 | 2,003,800 |
Feb 29, 2024 | 139.25 | 141.85 | 138.25 | 141.46 | 141.46 | 4,222,500 |
Feb 28, 2024 | 142.26 | 142.28 | 138.40 | 139.21 | 139.21 | 3,895,200 |
Feb 27, 2024 | 146.36 | 146.95 | 142.91 | 142.98 | 142.98 | 3,047,800 |
Feb 26, 2024 | 141.94 | 147.06 | 141.19 | 145.09 | 145.09 | 3,350,600 |
Feb 23, 2024 | 139.01 | 141.93 | 138.46 | 141.58 | 141.58 | 2,520,800 |
Feb 22, 2024 | 136.08 | 139.92 | 134.39 | 139.78 | 139.78 | 3,467,800 |
Feb 21, 2024 | 135.28 | 137.17 | 135.15 | 137.15 | 137.15 | 3,130,500 |
Feb 20, 2024 | 139.01 | 139.21 | 134.66 | 135.03 | 135.03 | 4,060,500 |
Feb 16, 2024 | 142.26 | 142.26 | 139.07 | 139.54 | 139.54 | 3,001,800 |
Feb 15, 2024 | 140.24 | 143.43 | 140.06 | 141.99 | 141.99 | 2,729,900 |
Feb 14, 2024 | 142.49 | 143.05 | 138.22 | 141.04 | 141.04 | 4,085,300 |
Feb 13, 2024 | 142.05 | 142.88 | 139.84 | 141.57 | 141.57 | 2,730,300 |
Feb 12, 2024 | 143.75 | 144.20 | 142.26 | 142.53 | 142.53 | 2,825,000 |
Feb 09, 2024 | 141.82 | 143.28 | 141.16 | 143.06 | 143.06 | 3,795,000 |
Feb 08, 2024 | 141.50 | 142.37 | 140.93 | 141.80 | 141.80 | 2,673,500 |
Feb 07, 2024 | 138.30 | 141.20 | 137.00 | 141.18 | 141.18 | 3,014,900 |
Feb 06, 2024 | 140.90 | 143.04 | 137.43 | 137.83 | 137.83 | 7,278,200 |
Feb 05, 2024 | 137.11 | 141.01 | 135.78 | 140.41 | 140.41 | 3,462,400 |
Feb 02, 2024 | 138.65 | 139.33 | 135.62 | 137.85 | 137.85 | 3,639,600 |
Feb 01, 2024 | 139.58 | 141.29 | 133.82 | 138.29 | 138.29 | 4,695,200 |
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 138.90 | 4,273,500 |
Jan 31, 2024 | 1.07 Dividend | |||||
Jan 30, 2024 | 137.51 | 142.02 | 137.14 | 141.89 | 140.82 | 4,304,100 |
Jan 29, 2024 | 138.00 | 138.92 | 136.63 | 138.38 | 137.34 | 3,464,000 |
Jan 26, 2024 | 134.46 | 137.98 | 133.87 | 137.91 | 136.87 | 5,286,000 |
Jan 25, 2024 | 133.48 | 135.91 | 131.60 | 134.46 | 133.45 | 5,293,300 |
Jan 24, 2024 | 130.48 | 130.89 | 129.27 | 130.15 | 129.17 | 3,140,800 |
Jan 23, 2024 | 128.80 | 130.20 | 127.64 | 129.11 | 128.14 | 2,883,200 |
Jan 22, 2024 | 127.72 | 129.63 | 126.52 | 129.12 | 128.15 | 2,903,000 |
Jan 19, 2024 | 126.63 | 128.17 | 125.99 | 128.16 | 127.19 | 2,964,700 |
Jan 18, 2024 | 125.88 | 126.45 | 124.02 | 125.96 | 125.01 | 2,565,600 |
Jan 17, 2024 | 127.36 | 128.89 | 125.78 | 126.31 | 125.36 | 2,764,600 |
Jan 16, 2024 | 132.51 | 135.74 | 129.02 | 129.30 | 128.32 | 3,519,400 |
Jan 12, 2024 | 130.00 | 131.70 | 129.68 | 131.50 | 130.51 | 3,271,000 |
Jan 11, 2024 | 125.68 | 128.09 | 125.49 | 128.00 | 127.03 | 2,388,100 |
Jan 10, 2024 | 127.25 | 127.65 | 124.12 | 124.77 | 123.83 | 2,714,400 |
Jan 09, 2024 | 128.80 | 128.87 | 126.68 | 127.17 | 126.21 | 2,273,300 |
Jan 08, 2024 | 126.51 | 129.41 | 124.56 | 129.27 | 128.30 | 2,756,500 |
Jan 05, 2024 | 130.51 | 131.35 | 128.07 | 129.00 | 128.03 | 2,958,000 |
Jan 04, 2024 | 134.57 | 135.72 | 130.23 | 130.31 | 129.33 | 2,586,500 |
Jan 03, 2024 | 130.59 | 135.12 | 130.52 | 133.74 | 132.73 | 3,078,000 |
Jan 02, 2024 | 130.64 | 131.92 | 130.05 | 130.66 | 129.67 | 2,638,200 |
Dec 29, 2023 | 130.75 | 131.01 | 129.32 | 130.00 | 129.02 | 1,963,400 |
Dec 28, 2023 | 131.00 | 132.00 | 129.96 | 130.09 | 129.11 | 1,661,200 |
Dec 27, 2023 | 132.76 | 133.25 | 131.45 | 131.82 | 130.83 | 1,358,000 |
Dec 26, 2023 | 132.95 | 134.32 | 132.39 | 133.19 | 132.19 | 1,807,100 |
Dec 22, 2023 | 133.10 | 134.25 | 132.09 | 132.20 | 131.20 | 2,279,000 |
Dec 21, 2023 | 132.65 | 133.30 | 130.27 | 131.92 | 130.93 | 2,977,100 |
Dec 20, 2023 | 134.23 | 136.73 | 132.05 | 132.54 | 131.54 | 4,492,200 |
Dec 19, 2023 | 131.93 | 134.13 | 130.74 | 133.60 | 132.59 | 3,741,200 |
Dec 18, 2023 | 130.52 | 132.80 | 130.10 | 131.92 | 130.93 | 3,621,100 |
Dec 15, 2023 | 126.83 | 128.92 | 126.79 | 128.57 | 127.60 | 9,641,800 |
Dec 14, 2023 | 126.84 | 129.54 | 126.22 | 129.18 | 128.21 | 4,415,300 |
Dec 13, 2023 | 120.67 | 124.86 | 120.34 | 124.80 | 123.86 | 4,238,400 |
Dec 12, 2023 | 122.48 | 122.48 | 120.21 | 120.90 | 119.99 | 4,041,600 |
Dec 11, 2023 | 122.62 | 124.27 | 121.78 | 123.48 | 122.55 | 3,293,300 |
Dec 08, 2023 | 123.31 | 124.19 | 122.10 | 122.74 | 121.81 | 2,175,800 |
Dec 07, 2023 | 123.42 | 124.71 | 121.75 | 122.07 | 121.15 | 3,277,700 |
Dec 06, 2023 | 124.65 | 124.65 | 122.51 | 122.73 | 121.80 | 3,454,000 |
Dec 05, 2023 | 126.51 | 128.90 | 125.51 | 125.65 | 124.70 | 3,128,600 |
Dec 04, 2023 | 124.78 | 127.09 | 124.13 | 126.46 | 125.51 | 2,960,000 |
Dec 01, 2023 | 125.00 | 128.33 | 125.00 | 126.38 | 125.43 | 2,514,800 |
Nov 30, 2023 | 124.97 | 126.19 | 122.94 | 125.36 | 124.41 | 4,460,700 |
Nov 29, 2023 | 126.52 | 127.43 | 123.40 | 124.08 | 123.14 | 3,180,500 |
Nov 28, 2023 | 125.78 | 127.11 | 125.08 | 125.24 | 124.30 | 2,045,500 |
Nov 27, 2023 | 124.19 | 125.90 | 123.80 | 125.61 | 124.66 | 2,455,000 |
Nov 24, 2023 | 125.95 | 127.20 | 124.58 | 124.96 | 124.02 | 1,204,900 |
Nov 22, 2023 | 121.21 | 125.78 | 120.55 | 125.36 | 124.41 | 2,631,200 |
Nov 21, 2023 | 123.88 | 124.15 | 122.32 | 123.17 | 122.24 | 2,369,700 |
Nov 20, 2023 | 125.11 | 125.63 | 124.07 | 124.73 | 123.79 | 2,324,600 |
Nov 17, 2023 | 123.05 | 125.67 | 122.60 | 124.11 | 123.17 | 3,131,200 |
Nov 16, 2023 | 124.49 | 126.19 | 120.75 | 121.92 | 121.00 | 3,365,800 |
Nov 16, 2023 | 1.02 Dividend | |||||
Nov 15, 2023 | 125.82 | 128.89 | 125.51 | 126.70 | 124.73 | 3,239,000 |
Nov 14, 2023 | 124.91 | 127.06 | 124.70 | 126.08 | 124.12 | 2,847,500 |
Nov 13, 2023 | 122.72 | 124.52 | 122.19 | 124.27 | 122.34 | 2,831,700 |
Nov 10, 2023 | 121.33 | 122.86 | 120.80 | 122.67 | 120.76 | 2,965,800 |
Nov 09, 2023 | 122.36 | 123.47 | 119.88 | 119.92 | 118.06 | 2,553,300 |
Nov 08, 2023 | 122.14 | 123.88 | 121.55 | 121.58 | 119.69 | 3,278,200 |
Nov 07, 2023 | 124.06 | 124.24 | 122.26 | 123.05 | 121.14 | 2,641,500 |
Nov 06, 2023 | 127.73 | 128.12 | 125.28 | 125.82 | 123.87 | 2,073,100 |
Nov 03, 2023 | 128.81 | 129.21 | 124.84 | 126.43 | 124.47 | 3,297,600 |
Nov 02, 2023 | 127.93 | 130.17 | 127.36 | 128.96 | 126.96 | 3,569,500 |
Nov 01, 2023 | 127.86 | 131.43 | 125.82 | 127.73 | 125.75 | 3,741,700 |
Oct 31, 2023 | 124.95 | 127.09 | 123.35 | 127.00 | 125.03 | 3,914,800 |
Oct 30, 2023 | 124.53 | 125.56 | 121.94 | 124.24 | 122.31 | 2,925,400 |
Oct 27, 2023 | 124.88 | 125.16 | 122.33 | 123.56 | 121.64 | 3,674,500 |
Oct 26, 2023 | 126.00 | 126.75 | 121.18 | 125.36 | 123.41 | 3,992,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |