Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.72 | 121.82 | 121.55 | 121.57 | 121.57 | 26,600 |
Mar 27, 2024 | 121.47 | 121.73 | 121.45 | 121.73 | 121.73 | 27,700 |
Mar 26, 2024 | 121.69 | 121.70 | 121.53 | 121.53 | 121.53 | 7,200 |
Mar 25, 2024 | 121.65 | 121.78 | 121.65 | 121.69 | 121.69 | 15,500 |
Mar 22, 2024 | 121.39 | 121.48 | 121.14 | 121.24 | 121.24 | 61,400 |
Mar 21, 2024 | 122.42 | 122.44 | 121.77 | 121.77 | 121.77 | 38,900 |
Mar 20, 2024 | 122.15 | 123.07 | 122.13 | 123.06 | 123.06 | 28,700 |
Mar 19, 2024 | 122.18 | 122.52 | 122.18 | 122.43 | 122.43 | 19,200 |
Mar 18, 2024 | 122.55 | 122.57 | 122.40 | 122.47 | 122.47 | 64,800 |
Mar 15, 2024 | 122.66 | 122.68 | 122.44 | 122.53 | 122.53 | 23,400 |
Mar 14, 2024 | 122.94 | 122.97 | 122.48 | 122.72 | 122.72 | 21,800 |
Mar 13, 2024 | 123.09 | 123.20 | 123.01 | 123.10 | 123.10 | 17,800 |
Mar 12, 2024 | 122.75 | 123.06 | 122.62 | 123.05 | 123.05 | 20,800 |
Mar 11, 2024 | 123.30 | 123.34 | 123.08 | 123.18 | 123.18 | 12,900 |
Mar 08, 2024 | 123.72 | 123.88 | 123.42 | 123.51 | 123.51 | 45,200 |
Mar 07, 2024 | 122.63 | 123.13 | 122.59 | 123.13 | 123.13 | 18,800 |
Mar 06, 2024 | 122.26 | 122.64 | 122.24 | 122.45 | 122.45 | 13,800 |
Mar 05, 2024 | 122.06 | 122.35 | 122.01 | 122.12 | 122.12 | 20,600 |
Mar 04, 2024 | 121.84 | 122.10 | 121.84 | 121.95 | 121.95 | 31,200 |
Mar 01, 2024 | 121.19 | 121.64 | 121.19 | 121.56 | 121.56 | 57,800 |
Mar 01, 2024 | 0.314 Dividend | |||||
Feb 29, 2024 | 121.97 | 122.12 | 121.49 | 121.57 | 121.26 | 15,900 |
Feb 28, 2024 | 121.82 | 122.03 | 121.80 | 121.91 | 121.60 | 22,700 |
Feb 27, 2024 | 122.10 | 122.21 | 122.01 | 122.10 | 121.78 | 14,900 |
Feb 26, 2024 | 122.19 | 122.19 | 122.04 | 122.16 | 121.84 | 21,400 |
Feb 23, 2024 | 122.16 | 122.19 | 121.93 | 121.97 | 121.65 | 15,000 |
Feb 22, 2024 | 121.44 | 121.88 | 121.41 | 121.87 | 121.56 | 20,000 |
Feb 21, 2024 | 121.44 | 121.63 | 121.35 | 121.58 | 121.27 | 20,800 |
Feb 20, 2024 | 121.77 | 121.85 | 121.47 | 121.48 | 121.17 | 15,300 |
Feb 16, 2024 | 120.97 | 121.43 | 120.97 | 121.23 | 120.92 | 13,300 |
Feb 15, 2024 | 121.14 | 121.19 | 121.04 | 121.19 | 120.88 | 8,000 |
Feb 14, 2024 | 120.81 | 120.89 | 120.64 | 120.86 | 120.55 | 10,300 |
Feb 13, 2024 | 121.15 | 121.23 | 120.93 | 120.96 | 120.65 | 11,500 |
Feb 12, 2024 | 121.22 | 121.55 | 121.22 | 121.44 | 121.13 | 20,500 |
Feb 09, 2024 | 121.43 | 121.50 | 121.28 | 121.29 | 120.98 | 23,100 |
Feb 08, 2024 | 120.92 | 121.41 | 120.92 | 121.19 | 120.88 | 85,500 |
Feb 07, 2024 | 121.40 | 121.50 | 121.27 | 121.38 | 121.07 | 57,000 |
Feb 06, 2024 | 120.68 | 121.13 | 120.68 | 121.01 | 120.70 | 24,900 |
Feb 05, 2024 | 120.75 | 120.75 | 120.36 | 120.52 | 120.21 | 38,300 |
Feb 02, 2024 | 121.58 | 121.73 | 121.23 | 121.50 | 121.19 | 81,600 |
Feb 01, 2024 | 121.64 | 122.54 | 121.51 | 122.45 | 122.13 | 15,600 |
Feb 01, 2024 | 0.337 Dividend | |||||
Jan 31, 2024 | 122.61 | 122.84 | 121.98 | 122.09 | 121.44 | 60,300 |
Jan 30, 2024 | 122.06 | 122.29 | 121.76 | 122.29 | 121.64 | 55,600 |
Jan 29, 2024 | 122.02 | 122.46 | 121.96 | 122.40 | 121.75 | 20,600 |
Jan 26, 2024 | 122.51 | 122.51 | 122.28 | 122.31 | 121.66 | 2,900 |
Jan 25, 2024 | 122.42 | 122.49 | 122.17 | 122.30 | 121.65 | 9,000 |
Jan 24, 2024 | 122.94 | 122.94 | 122.42 | 122.47 | 121.82 | 16,500 |
Jan 23, 2024 | 122.04 | 122.09 | 121.79 | 122.09 | 121.44 | 18,300 |
Jan 22, 2024 | 122.41 | 122.54 | 122.25 | 122.41 | 121.76 | 10,700 |
Jan 19, 2024 | 121.84 | 122.19 | 121.83 | 122.19 | 121.54 | 11,900 |
Jan 18, 2024 | 121.89 | 122.24 | 121.87 | 122.24 | 121.59 | 14,500 |
Jan 17, 2024 | 121.69 | 122.05 | 121.57 | 122.02 | 121.37 | 11,100 |
Jan 16, 2024 | 121.63 | 121.92 | 121.44 | 121.52 | 120.87 | 25,300 |
Jan 12, 2024 | 122.76 | 122.93 | 122.49 | 122.54 | 121.89 | 10,000 |
Jan 11, 2024 | 122.54 | 122.72 | 122.05 | 122.68 | 122.03 | 21,700 |
Jan 10, 2024 | 122.31 | 122.52 | 122.26 | 122.43 | 121.78 | 22,000 |
Jan 09, 2024 | 122.36 | 122.37 | 122.03 | 122.04 | 121.39 | 9,100 |
Jan 08, 2024 | 122.29 | 122.69 | 122.28 | 122.57 | 121.92 | 18,700 |
Jan 05, 2024 | 121.93 | 122.71 | 121.93 | 122.27 | 121.62 | 34,000 |
Jan 04, 2024 | 121.74 | 122.12 | 121.72 | 121.91 | 121.26 | 31,600 |
Jan 03, 2024 | 121.23 | 121.80 | 121.23 | 121.67 | 121.02 | 53,600 |
Jan 02, 2024 | 121.35 | 121.48 | 121.17 | 121.28 | 120.63 | 82,700 |
Jan 02, 2024 | 0.339 Dividend | |||||
Dec 29, 2023 | 122.35 | 122.83 | 122.35 | 122.79 | 121.80 | 12,300 |
Dec 28, 2023 | 122.75 | 122.99 | 122.42 | 122.60 | 121.61 | 6,300 |
Dec 27, 2023 | 122.74 | 123.23 | 122.71 | 123.21 | 122.21 | 7,300 |
Dec 26, 2023 | 122.48 | 122.56 | 122.31 | 122.54 | 121.55 | 9,700 |
Dec 22, 2023 | 122.44 | 122.59 | 122.13 | 122.30 | 121.31 | 41,000 |
Dec 21, 2023 | 122.04 | 122.12 | 121.74 | 122.12 | 121.13 | 9,700 |
Dec 20, 2023 | 121.91 | 122.04 | 121.51 | 121.63 | 120.65 | 28,400 |
Dec 19, 2023 | 122.44 | 122.74 | 122.35 | 122.35 | 121.36 | 17,400 |
Dec 18, 2023 | 121.95 | 121.95 | 121.55 | 121.67 | 120.69 | 12,700 |
Dec 15, 2023 | 122.24 | 122.29 | 121.78 | 121.94 | 120.95 | 16,200 |
Dec 14, 2023 | 122.17 | 123.02 | 122.17 | 122.85 | 121.86 | 37,600 |
Dec 13, 2023 | 120.45 | 121.42 | 120.30 | 121.41 | 120.43 | 32,300 |
Dec 12, 2023 | 120.65 | 120.96 | 120.37 | 120.86 | 119.88 | 20,500 |
Dec 11, 2023 | 120.84 | 120.94 | 120.63 | 120.79 | 119.81 | 16,100 |
Dec 08, 2023 | 120.30 | 120.88 | 120.30 | 120.68 | 119.70 | 47,300 |
Dec 07, 2023 | 120.73 | 121.22 | 120.73 | 121.06 | 120.08 | 48,000 |
Dec 06, 2023 | 121.00 | 121.08 | 120.74 | 120.74 | 119.76 | 2,100 |
Dec 05, 2023 | 121.17 | 121.17 | 120.89 | 121.02 | 120.04 | 7,100 |
Dec 04, 2023 | 121.15 | 121.38 | 121.14 | 121.38 | 120.40 | 4,000 |
Dec 01, 2023 | 121.19 | 122.15 | 121.09 | 122.11 | 121.12 | 11,700 |
Dec 01, 2023 | 0.325 Dividend | |||||
Nov 30, 2023 | 121.51 | 121.95 | 121.46 | 121.46 | 120.16 | 4,200 |
Nov 29, 2023 | 122.36 | 122.36 | 122.25 | 122.25 | 120.94 | 4,400 |
Nov 28, 2023 | 122.10 | 122.32 | 122.10 | 122.29 | 120.98 | 5,500 |
Nov 27, 2023 | 121.37 | 121.59 | 121.37 | 121.59 | 120.28 | 2,500 |
Nov 24, 2023 | 121.41 | 121.41 | 121.18 | 121.38 | 120.08 | 9,700 |
Nov 22, 2023 | 120.17 | 120.28 | 119.76 | 120.28 | 118.99 | 27,200 |
Nov 21, 2023 | 120.71 | 120.77 | 120.47 | 120.58 | 119.29 | 5,900 |
Nov 20, 2023 | 120.12 | 120.46 | 120.12 | 120.35 | 119.06 | 11,000 |
Nov 17, 2023 | 119.34 | 119.84 | 119.34 | 119.84 | 118.55 | 2,900 |
Nov 16, 2023 | 119.45 | 119.72 | 119.35 | 119.35 | 118.07 | 2,800 |
Nov 15, 2023 | 119.49 | 119.78 | 119.38 | 119.38 | 118.10 | 5,300 |
Nov 14, 2023 | 119.41 | 120.27 | 119.41 | 120.19 | 118.90 | 7,100 |
Nov 13, 2023 | 117.59 | 118.09 | 117.59 | 118.07 | 116.80 | 5,100 |
Nov 10, 2023 | 117.39 | 117.64 | 117.22 | 117.64 | 116.38 | 3,000 |
Nov 09, 2023 | 117.97 | 117.97 | 117.42 | 117.47 | 116.21 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |