Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 107.87 | 107.92 | 107.61 | 107.63 | 107.63 | 18,279,900 |
Mar 15, 2024 | 107.83 | 107.96 | 107.63 | 107.81 | 107.81 | 34,525,600 |
Mar 14, 2024 | 108.25 | 108.25 | 107.70 | 107.78 | 107.78 | 48,815,400 |
Mar 13, 2024 | 108.72 | 108.94 | 108.54 | 108.58 | 108.58 | 31,089,900 |
Mar 12, 2024 | 108.87 | 108.96 | 108.59 | 108.69 | 108.69 | 30,852,100 |
Mar 11, 2024 | 109.04 | 109.29 | 108.87 | 109.04 | 109.04 | 25,360,200 |
Mar 08, 2024 | 109.09 | 109.30 | 108.92 | 109.02 | 109.02 | 29,591,100 |
Mar 07, 2024 | 108.99 | 109.03 | 108.60 | 108.87 | 108.87 | 22,875,700 |
Mar 06, 2024 | 108.55 | 108.96 | 108.52 | 108.60 | 108.60 | 33,176,900 |
Mar 05, 2024 | 108.29 | 108.60 | 108.14 | 108.31 | 108.31 | 33,394,200 |
Mar 04, 2024 | 107.63 | 107.87 | 107.55 | 107.72 | 107.72 | 31,472,000 |
Mar 01, 2024 | 107.04 | 108.03 | 106.75 | 107.92 | 107.92 | 42,971,500 |
Mar 01, 2024 | 0.393 Dividend | |||||
Feb 29, 2024 | 107.72 | 108.15 | 107.52 | 107.66 | 107.27 | 45,656,400 |
Feb 28, 2024 | 107.44 | 107.63 | 107.40 | 107.56 | 107.17 | 32,713,500 |
Feb 27, 2024 | 107.65 | 107.84 | 107.51 | 107.57 | 107.18 | 33,453,800 |
Feb 26, 2024 | 108.09 | 108.09 | 107.48 | 107.72 | 107.33 | 26,696,200 |
Feb 23, 2024 | 107.79 | 108.22 | 107.73 | 108.06 | 107.67 | 29,856,300 |
Feb 22, 2024 | 107.73 | 107.93 | 107.60 | 107.74 | 107.35 | 28,705,900 |
Feb 21, 2024 | 107.92 | 107.92 | 107.42 | 107.57 | 107.18 | 23,606,200 |
Feb 20, 2024 | 107.84 | 107.95 | 107.62 | 107.84 | 107.45 | 22,386,600 |
Feb 16, 2024 | 107.36 | 107.59 | 107.24 | 107.48 | 107.09 | 26,189,800 |
Feb 15, 2024 | 108.08 | 108.10 | 107.62 | 107.87 | 107.48 | 33,255,200 |
Feb 14, 2024 | 107.10 | 107.52 | 107.08 | 107.48 | 107.09 | 41,932,200 |
Feb 13, 2024 | 107.20 | 107.39 | 106.87 | 106.98 | 106.59 | 41,494,100 |
Feb 12, 2024 | 108.22 | 108.27 | 107.86 | 108.17 | 107.78 | 30,378,900 |
Feb 09, 2024 | 108.02 | 108.24 | 108.00 | 108.16 | 107.77 | 19,029,200 |
Feb 08, 2024 | 108.54 | 108.58 | 108.19 | 108.30 | 107.90 | 26,063,900 |
Feb 07, 2024 | 108.92 | 109.31 | 108.76 | 108.86 | 108.46 | 23,574,200 |
Feb 06, 2024 | 108.75 | 109.36 | 108.72 | 109.18 | 108.78 | 26,095,200 |
Feb 05, 2024 | 108.85 | 108.86 | 108.32 | 108.57 | 108.17 | 39,266,800 |
Feb 02, 2024 | 109.47 | 109.71 | 109.22 | 109.62 | 109.22 | 39,604,900 |
Feb 01, 2024 | 110.51 | 110.91 | 110.10 | 110.63 | 110.23 | 42,478,500 |
Feb 01, 2024 | 0.389 Dividend | |||||
Jan 31, 2024 | 110.36 | 110.64 | 109.87 | 110.17 | 109.38 | 44,733,000 |
Jan 30, 2024 | 109.82 | 109.91 | 109.34 | 109.89 | 109.10 | 30,459,200 |
Jan 29, 2024 | 109.53 | 109.78 | 109.32 | 109.54 | 108.75 | 27,060,700 |
Jan 26, 2024 | 109.44 | 109.45 | 109.06 | 109.09 | 108.31 | 26,642,300 |
Jan 25, 2024 | 109.26 | 109.44 | 109.05 | 109.40 | 108.62 | 39,484,000 |
Jan 24, 2024 | 109.39 | 109.45 | 108.59 | 108.68 | 107.90 | 26,828,300 |
Jan 23, 2024 | 109.04 | 109.04 | 108.67 | 108.89 | 108.11 | 25,439,500 |
Jan 22, 2024 | 109.49 | 109.57 | 109.16 | 109.29 | 108.51 | 17,679,900 |
Jan 19, 2024 | 108.84 | 109.02 | 108.45 | 108.99 | 108.21 | 25,621,500 |
Jan 18, 2024 | 109.26 | 109.33 | 108.76 | 108.88 | 108.10 | 28,325,100 |
Jan 17, 2024 | 109.07 | 109.25 | 108.70 | 109.09 | 108.31 | 34,414,000 |
Jan 16, 2024 | 109.85 | 109.99 | 109.10 | 109.32 | 108.54 | 27,124,600 |
Jan 12, 2024 | 110.55 | 110.85 | 110.13 | 110.44 | 109.65 | 30,479,000 |
Jan 11, 2024 | 109.73 | 110.34 | 109.39 | 110.20 | 109.41 | 50,960,900 |
Jan 10, 2024 | 110.05 | 110.16 | 109.47 | 109.54 | 108.75 | 32,323,500 |
Jan 09, 2024 | 109.32 | 109.79 | 109.27 | 109.68 | 108.89 | 55,126,300 |
Jan 08, 2024 | 108.76 | 109.55 | 108.74 | 109.49 | 108.71 | 29,182,300 |
Jan 05, 2024 | 108.72 | 109.57 | 108.58 | 108.66 | 107.88 | 24,385,500 |
Jan 04, 2024 | 109.00 | 109.25 | 108.87 | 109.05 | 108.27 | 43,111,300 |
Jan 03, 2024 | 109.10 | 109.77 | 108.92 | 109.66 | 108.87 | 35,384,900 |
Jan 02, 2024 | 109.94 | 110.17 | 109.79 | 109.91 | 109.12 | 20,622,000 |
Dec 29, 2023 | 110.70 | 111.01 | 110.56 | 110.66 | 109.87 | 17,955,900 |
Dec 28, 2023 | 111.21 | 111.39 | 110.92 | 111.07 | 110.27 | 14,288,800 |
Dec 27, 2023 | 110.89 | 111.40 | 110.72 | 111.36 | 110.56 | 13,646,400 |
Dec 26, 2023 | 110.14 | 110.40 | 110.09 | 110.33 | 109.54 | 5,816,000 |
Dec 22, 2023 | 110.44 | 110.50 | 109.94 | 110.10 | 109.31 | 11,037,100 |
Dec 21, 2023 | 110.59 | 110.71 | 110.03 | 110.29 | 109.50 | 24,168,300 |
Dec 20, 2023 | 110.25 | 110.42 | 109.91 | 110.33 | 109.54 | 23,942,000 |
Dec 19, 2023 | 110.11 | 110.37 | 109.96 | 110.04 | 109.25 | 18,086,800 |
Dec 18, 2023 | 110.04 | 110.16 | 109.84 | 109.90 | 109.11 | 19,714,500 |
Dec 15, 2023 | 110.42 | 110.57 | 110.14 | 110.36 | 109.57 | 17,904,100 |
Dec 14, 2023 | 110.24 | 110.87 | 110.12 | 110.52 | 109.73 | 28,202,300 |
Dec 14, 2023 | 0.393 Dividend | |||||
Dec 13, 2023 | 108.35 | 109.95 | 108.13 | 109.75 | 108.57 | 33,623,500 |
Dec 12, 2023 | 107.32 | 107.98 | 107.14 | 107.94 | 106.78 | 22,111,100 |
Dec 11, 2023 | 107.22 | 107.36 | 106.78 | 107.33 | 106.18 | 17,714,600 |
Dec 08, 2023 | 107.34 | 107.63 | 107.18 | 107.36 | 106.21 | 21,624,200 |
Dec 07, 2023 | 107.79 | 108.23 | 107.68 | 107.94 | 106.78 | 20,253,300 |
Dec 06, 2023 | 107.85 | 108.19 | 107.72 | 107.93 | 106.77 | 22,544,300 |
Dec 05, 2023 | 107.16 | 107.67 | 107.03 | 107.53 | 106.38 | 33,315,200 |
Dec 04, 2023 | 106.81 | 106.95 | 106.45 | 106.68 | 105.54 | 28,914,300 |
Dec 01, 2023 | 106.04 | 107.22 | 105.90 | 107.17 | 106.02 | 27,733,500 |
Dec 01, 2023 | 0.395 Dividend | |||||
Nov 30, 2023 | 106.61 | 106.64 | 106.08 | 106.29 | 104.76 | 41,950,900 |
Nov 29, 2023 | 106.54 | 106.91 | 106.40 | 106.85 | 105.31 | 20,661,800 |
Nov 28, 2023 | 105.39 | 106.03 | 105.29 | 105.99 | 104.46 | 21,320,800 |
Nov 27, 2023 | 105.06 | 105.59 | 104.88 | 105.57 | 104.05 | 17,919,500 |
Nov 24, 2023 | 104.86 | 105.02 | 104.70 | 104.72 | 103.21 | 6,391,400 |
Nov 22, 2023 | 105.24 | 105.38 | 104.85 | 105.26 | 103.74 | 18,588,000 |
Nov 21, 2023 | 104.83 | 104.97 | 104.55 | 104.84 | 103.33 | 20,273,200 |
Nov 20, 2023 | 104.26 | 104.88 | 104.24 | 104.81 | 103.30 | 18,529,400 |
Nov 17, 2023 | 104.45 | 104.58 | 104.15 | 104.39 | 102.89 | 25,810,200 |
Nov 16, 2023 | 103.77 | 104.14 | 103.69 | 104.09 | 102.59 | 21,223,000 |
Nov 15, 2023 | 103.42 | 103.45 | 102.97 | 103.24 | 101.75 | 23,895,000 |
Nov 14, 2023 | 103.81 | 104.05 | 103.66 | 103.78 | 102.29 | 28,387,800 |
Nov 13, 2023 | 101.83 | 102.25 | 101.65 | 102.18 | 100.71 | 21,439,200 |
Nov 10, 2023 | 102.31 | 102.34 | 101.97 | 102.17 | 100.70 | 18,498,900 |
Nov 09, 2023 | 102.56 | 102.56 | 101.48 | 101.66 | 100.20 | 23,864,100 |
Nov 08, 2023 | 102.34 | 102.79 | 102.33 | 102.70 | 101.22 | 26,997,000 |
Nov 07, 2023 | 101.75 | 102.40 | 101.68 | 102.18 | 100.71 | 25,518,200 |
Nov 06, 2023 | 101.73 | 101.73 | 101.25 | 101.37 | 99.91 | 17,827,700 |
Nov 03, 2023 | 102.58 | 102.90 | 101.88 | 101.91 | 100.44 | 38,496,200 |
Nov 02, 2023 | 101.20 | 101.49 | 101.03 | 101.41 | 99.95 | 31,295,500 |
Nov 01, 2023 | 99.27 | 100.26 | 99.22 | 100.22 | 98.78 | 32,111,800 |
Nov 01, 2023 | 0.364 Dividend | |||||
Oct 31, 2023 | 99.44 | 99.90 | 99.14 | 99.17 | 97.38 | 28,805,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |