Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.29 | 127.15 | 125.57 | 125.87 | 125.87 | 1,267,500 |
Mar 27, 2024 | 123.81 | 125.80 | 123.81 | 125.72 | 125.72 | 761,400 |
Mar 26, 2024 | 124.03 | 124.03 | 123.08 | 123.28 | 123.28 | 890,900 |
Mar 25, 2024 | 124.90 | 125.00 | 122.20 | 123.63 | 123.63 | 1,232,100 |
Mar 22, 2024 | 124.38 | 124.87 | 123.63 | 124.47 | 124.47 | 661,000 |
Mar 21, 2024 | 123.20 | 124.46 | 122.46 | 123.94 | 123.94 | 673,400 |
Mar 20, 2024 | 125.42 | 127.59 | 122.94 | 123.43 | 123.43 | 998,400 |
Mar 19, 2024 | 123.05 | 125.17 | 123.05 | 124.95 | 124.95 | 801,000 |
Mar 18, 2024 | 121.88 | 123.63 | 121.17 | 122.68 | 122.68 | 1,228,700 |
Mar 15, 2024 | 120.82 | 122.63 | 120.54 | 122.07 | 122.07 | 1,908,400 |
Mar 14, 2024 | 123.30 | 123.57 | 120.77 | 121.72 | 121.72 | 1,175,500 |
Mar 13, 2024 | 122.99 | 124.25 | 122.94 | 123.73 | 123.73 | 1,264,200 |
Mar 12, 2024 | 121.07 | 122.81 | 120.77 | 122.72 | 122.72 | 1,362,900 |
Mar 11, 2024 | 119.73 | 122.17 | 119.73 | 121.58 | 121.58 | 926,900 |
Mar 08, 2024 | 117.20 | 120.40 | 116.94 | 119.56 | 119.56 | 1,190,100 |
Mar 07, 2024 | 120.64 | 120.64 | 117.47 | 117.54 | 117.54 | 1,544,000 |
Mar 06, 2024 | 121.25 | 121.93 | 119.96 | 120.26 | 120.26 | 1,456,900 |
Mar 05, 2024 | 122.55 | 123.17 | 120.84 | 121.00 | 121.00 | 984,300 |
Mar 04, 2024 | 121.79 | 122.42 | 120.61 | 121.96 | 121.96 | 1,156,500 |
Mar 01, 2024 | 120.67 | 123.61 | 119.70 | 122.54 | 122.54 | 1,779,300 |
Feb 29, 2024 | 122.22 | 122.49 | 119.99 | 120.17 | 120.17 | 2,686,800 |
Feb 28, 2024 | 126.26 | 126.26 | 120.17 | 121.83 | 121.83 | 2,924,300 |
Feb 27, 2024 | 124.61 | 126.84 | 119.67 | 122.64 | 122.64 | 3,384,500 |
Feb 26, 2024 | 125.71 | 126.80 | 124.66 | 125.25 | 125.25 | 1,426,800 |
Feb 23, 2024 | 124.14 | 127.15 | 123.52 | 125.92 | 125.92 | 1,149,100 |
Feb 22, 2024 | 125.03 | 125.03 | 121.79 | 124.29 | 124.29 | 1,484,800 |
Feb 21, 2024 | 125.70 | 126.21 | 124.19 | 126.08 | 126.08 | 1,266,500 |
Feb 20, 2024 | 124.19 | 126.97 | 124.10 | 125.88 | 125.88 | 1,127,900 |
Feb 16, 2024 | 123.87 | 124.93 | 122.65 | 124.09 | 124.09 | 1,747,800 |
Feb 15, 2024 | 124.74 | 126.11 | 123.85 | 124.41 | 124.41 | 1,412,200 |
Feb 15, 2024 | 1.06 Dividend | |||||
Feb 14, 2024 | 127.02 | 127.95 | 124.36 | 125.25 | 124.19 | 1,251,100 |
Feb 13, 2024 | 129.49 | 130.79 | 126.66 | 127.62 | 126.54 | 1,334,300 |
Feb 12, 2024 | 127.59 | 129.92 | 127.37 | 129.74 | 128.64 | 827,000 |
Feb 09, 2024 | 130.43 | 130.43 | 127.67 | 127.90 | 126.82 | 914,300 |
Feb 08, 2024 | 131.82 | 133.23 | 130.74 | 131.09 | 129.98 | 888,300 |
Feb 07, 2024 | 132.86 | 133.85 | 131.33 | 131.62 | 130.51 | 1,153,700 |
Feb 06, 2024 | 128.91 | 133.29 | 128.83 | 132.21 | 131.09 | 1,533,900 |
Feb 05, 2024 | 132.19 | 132.46 | 129.20 | 129.21 | 128.12 | 947,300 |
Feb 02, 2024 | 134.00 | 134.62 | 132.55 | 132.70 | 131.58 | 940,800 |
Feb 01, 2024 | 132.97 | 134.31 | 131.48 | 133.74 | 132.61 | 996,600 |
Jan 31, 2024 | 133.17 | 133.46 | 131.13 | 131.55 | 130.44 | 1,518,000 |
Jan 30, 2024 | 131.48 | 133.03 | 130.65 | 132.94 | 131.81 | 927,100 |
Jan 29, 2024 | 131.97 | 132.00 | 130.08 | 131.59 | 130.48 | 1,478,500 |
Jan 26, 2024 | 132.11 | 132.73 | 131.11 | 131.69 | 130.58 | 1,392,600 |
Jan 25, 2024 | 130.27 | 131.71 | 129.66 | 131.55 | 130.44 | 844,000 |
Jan 24, 2024 | 131.05 | 131.70 | 129.32 | 129.74 | 128.64 | 1,294,500 |
Jan 23, 2024 | 129.49 | 131.31 | 127.81 | 131.24 | 130.13 | 1,479,700 |
Jan 22, 2024 | 128.71 | 129.14 | 127.41 | 128.75 | 127.66 | 905,100 |
Jan 19, 2024 | 129.53 | 129.89 | 127.38 | 129.20 | 128.11 | 1,041,800 |
Jan 18, 2024 | 130.17 | 130.51 | 128.52 | 129.30 | 128.21 | 1,144,600 |
Jan 17, 2024 | 127.98 | 130.78 | 127.66 | 130.75 | 129.64 | 1,317,700 |
Jan 16, 2024 | 129.34 | 129.63 | 127.98 | 128.16 | 127.08 | 1,682,400 |
Jan 12, 2024 | 127.88 | 129.63 | 127.54 | 129.50 | 128.40 | 1,387,300 |
Jan 11, 2024 | 129.02 | 130.10 | 126.89 | 127.18 | 126.10 | 1,081,200 |
Jan 10, 2024 | 130.74 | 131.32 | 129.40 | 129.50 | 128.40 | 1,089,800 |
Jan 09, 2024 | 128.68 | 131.37 | 127.85 | 131.21 | 130.10 | 1,360,700 |
Jan 08, 2024 | 127.81 | 129.24 | 127.81 | 129.02 | 127.93 | 854,700 |
Jan 05, 2024 | 128.47 | 130.41 | 127.67 | 128.10 | 127.02 | 801,800 |
Jan 04, 2024 | 129.50 | 129.95 | 128.15 | 128.64 | 127.55 | 1,255,400 |
Jan 03, 2024 | 130.34 | 131.37 | 129.61 | 129.79 | 128.69 | 1,229,200 |
Jan 02, 2024 | 126.37 | 129.83 | 126.01 | 129.57 | 128.47 | 1,153,900 |
Dec 29, 2023 | 125.57 | 126.45 | 125.38 | 126.38 | 125.31 | 713,700 |
Dec 28, 2023 | 124.72 | 126.10 | 124.72 | 125.78 | 124.72 | 687,700 |
Dec 27, 2023 | 125.29 | 125.39 | 124.53 | 125.11 | 124.05 | 897,800 |
Dec 26, 2023 | 124.76 | 125.71 | 124.07 | 125.29 | 124.23 | 649,600 |
Dec 22, 2023 | 124.40 | 125.67 | 123.61 | 124.76 | 123.70 | 700,500 |
Dec 21, 2023 | 122.61 | 123.93 | 122.02 | 123.66 | 122.61 | 896,200 |
Dec 20, 2023 | 122.67 | 123.92 | 121.45 | 122.33 | 121.29 | 1,252,700 |
Dec 19, 2023 | 123.52 | 124.70 | 123.23 | 124.32 | 123.27 | 1,033,400 |
Dec 18, 2023 | 123.60 | 124.47 | 122.38 | 123.91 | 122.86 | 1,093,600 |
Dec 15, 2023 | 125.06 | 125.33 | 122.95 | 123.59 | 122.54 | 2,497,200 |
Dec 14, 2023 | 127.45 | 127.93 | 124.93 | 125.36 | 124.30 | 2,269,500 |
Dec 13, 2023 | 124.19 | 126.98 | 123.49 | 126.74 | 125.67 | 1,952,000 |
Dec 12, 2023 | 121.75 | 125.12 | 121.13 | 124.69 | 123.63 | 2,455,200 |
Dec 11, 2023 | 120.00 | 121.51 | 119.72 | 121.50 | 120.47 | 1,652,800 |
Dec 08, 2023 | 121.05 | 121.57 | 119.19 | 119.33 | 118.32 | 1,515,700 |
Dec 07, 2023 | 118.00 | 122.12 | 117.14 | 121.06 | 120.04 | 2,859,400 |
Dec 06, 2023 | 115.61 | 119.16 | 114.58 | 117.66 | 116.66 | 2,338,600 |
Dec 05, 2023 | 115.84 | 118.38 | 114.50 | 116.12 | 115.14 | 3,196,100 |
Dec 04, 2023 | 111.56 | 113.71 | 111.50 | 112.43 | 111.48 | 2,329,900 |
Dec 01, 2023 | 109.85 | 111.55 | 109.54 | 111.42 | 110.48 | 1,443,000 |
Nov 30, 2023 | 108.68 | 109.87 | 107.75 | 109.73 | 108.80 | 2,081,600 |
Nov 29, 2023 | 109.26 | 109.52 | 108.20 | 108.58 | 107.66 | 1,970,300 |
Nov 28, 2023 | 111.10 | 111.31 | 109.54 | 109.59 | 108.66 | 1,181,800 |
Nov 27, 2023 | 113.35 | 113.35 | 110.60 | 111.10 | 110.16 | 1,622,000 |
Nov 24, 2023 | 113.35 | 113.94 | 112.97 | 113.27 | 112.31 | 462,000 |
Nov 22, 2023 | 112.71 | 113.45 | 111.88 | 113.31 | 112.35 | 1,305,700 |
Nov 21, 2023 | 112.47 | 112.65 | 111.30 | 112.19 | 111.24 | 1,365,300 |
Nov 20, 2023 | 110.89 | 112.57 | 110.53 | 112.26 | 111.31 | 1,385,700 |
Nov 17, 2023 | 111.96 | 112.01 | 110.12 | 111.69 | 110.74 | 1,389,100 |
Nov 16, 2023 | 110.65 | 112.02 | 110.24 | 111.27 | 110.33 | 1,455,400 |
Nov 16, 2023 | 1.06 Dividend | |||||
Nov 15, 2023 | 111.18 | 112.09 | 110.80 | 111.90 | 109.90 | 1,345,500 |
Nov 14, 2023 | 109.34 | 111.47 | 108.64 | 111.18 | 109.19 | 1,564,000 |
Nov 13, 2023 | 108.37 | 109.68 | 108.00 | 108.20 | 106.27 | 1,063,400 |
Nov 10, 2023 | 109.03 | 109.24 | 107.78 | 108.74 | 106.80 | 932,100 |
Nov 09, 2023 | 108.51 | 109.56 | 107.65 | 109.13 | 107.18 | 1,251,100 |
Nov 08, 2023 | 110.47 | 110.50 | 107.33 | 108.35 | 106.42 | 1,730,500 |
Nov 07, 2023 | 112.00 | 112.00 | 109.64 | 110.14 | 108.17 | 1,716,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |