Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 117.15 | 118.21 | 116.38 | 117.23 | 117.23 | 1,394,500 |
Mar 15, 2024 | 117.02 | 118.40 | 116.65 | 117.14 | 117.14 | 4,764,600 |
Mar 14, 2024 | 120.12 | 120.65 | 117.46 | 118.48 | 118.48 | 1,354,800 |
Mar 13, 2024 | 118.98 | 121.56 | 118.66 | 120.54 | 120.54 | 1,293,500 |
Mar 12, 2024 | 119.53 | 120.73 | 118.23 | 119.18 | 119.18 | 1,821,000 |
Mar 11, 2024 | 118.06 | 121.07 | 118.06 | 120.33 | 120.33 | 1,574,500 |
Mar 08, 2024 | 119.93 | 120.00 | 117.84 | 118.44 | 118.44 | 2,312,300 |
Mar 07, 2024 | 119.56 | 120.42 | 118.08 | 118.61 | 118.61 | 2,097,400 |
Mar 06, 2024 | 120.15 | 120.92 | 119.36 | 120.31 | 120.31 | 1,313,700 |
Mar 05, 2024 | 121.87 | 122.41 | 118.57 | 119.26 | 119.26 | 1,479,100 |
Mar 04, 2024 | 118.91 | 121.88 | 118.83 | 121.70 | 121.70 | 1,274,000 |
Mar 01, 2024 | 118.18 | 120.37 | 116.85 | 119.68 | 119.68 | 1,789,500 |
Feb 29, 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 118.54 | 2,159,100 |
Feb 28, 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 117.91 | 1,443,700 |
Feb 27, 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 118.03 | 1,464,400 |
Feb 26, 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 117.43 | 1,944,000 |
Feb 23, 2024 | 119.53 | 119.90 | 118.32 | 118.96 | 118.96 | 1,672,000 |
Feb 22, 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 119.68 | 2,401,400 |
Feb 21, 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 121.73 | 2,828,400 |
Feb 20, 2024 | 122.09 | 123.23 | 120.49 | 121.16 | 121.16 | 2,187,500 |
Feb 16, 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 122.82 | 2,005,200 |
Feb 15, 2024 | 122.32 | 124.34 | 120.61 | 124.26 | 124.26 | 1,749,500 |
Feb 14, 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 120.48 | 1,462,600 |
Feb 13, 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 119.78 | 1,789,700 |
Feb 12, 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 123.64 | 1,301,900 |
Feb 09, 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 122.20 | 1,231,200 |
Feb 08, 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 121.83 | 1,269,200 |
Feb 07, 2024 | 122.36 | 123.00 | 121.37 | 121.95 | 121.95 | 1,372,600 |
Feb 07, 2024 | 0.708 Dividend | |||||
Feb 06, 2024 | 121.36 | 122.89 | 120.61 | 122.52 | 121.81 | 1,375,800 |
Feb 05, 2024 | 121.95 | 122.52 | 121.18 | 121.52 | 120.82 | 1,205,800 |
Feb 02, 2024 | 123.27 | 124.96 | 122.27 | 123.36 | 122.65 | 1,201,200 |
Feb 01, 2024 | 123.86 | 125.36 | 122.92 | 125.24 | 124.52 | 1,148,400 |
Jan 31, 2024 | 125.51 | 126.58 | 123.15 | 124.02 | 123.30 | 1,607,700 |
Jan 30, 2024 | 125.03 | 125.48 | 123.96 | 124.40 | 123.68 | 1,056,900 |
Jan 29, 2024 | 124.47 | 126.35 | 122.39 | 125.75 | 125.02 | 1,252,100 |
Jan 26, 2024 | 124.60 | 124.99 | 122.94 | 123.16 | 122.45 | 749,000 |
Jan 25, 2024 | 123.04 | 123.99 | 122.23 | 123.98 | 123.26 | 1,196,300 |
Jan 24, 2024 | 127.13 | 127.29 | 121.38 | 121.94 | 121.24 | 1,279,600 |
Jan 23, 2024 | 127.45 | 128.02 | 125.65 | 126.26 | 125.53 | 1,247,800 |
Jan 22, 2024 | 125.42 | 127.64 | 125.30 | 126.86 | 126.13 | 1,137,000 |
Jan 19, 2024 | 126.05 | 126.25 | 124.48 | 125.30 | 124.58 | 1,301,200 |
Jan 18, 2024 | 127.99 | 128.11 | 125.41 | 125.83 | 125.10 | 1,083,300 |
Jan 17, 2024 | 128.96 | 130.89 | 127.45 | 128.42 | 127.68 | 1,301,200 |
Jan 16, 2024 | 131.41 | 132.77 | 130.31 | 130.41 | 129.66 | 800,800 |
Jan 12, 2024 | 132.30 | 133.05 | 131.72 | 132.21 | 131.45 | 673,200 |
Jan 11, 2024 | 133.32 | 133.57 | 130.45 | 131.53 | 130.77 | 878,600 |
Jan 10, 2024 | 133.10 | 134.30 | 132.78 | 133.62 | 132.85 | 614,000 |
Jan 09, 2024 | 132.30 | 134.84 | 131.76 | 132.74 | 131.97 | 1,202,000 |
Jan 08, 2024 | 131.48 | 133.14 | 130.73 | 133.04 | 132.27 | 1,026,400 |
Jan 05, 2024 | 131.35 | 132.89 | 130.41 | 131.89 | 131.13 | 862,100 |
Jan 04, 2024 | 133.27 | 133.70 | 131.44 | 131.76 | 131.00 | 816,400 |
Jan 03, 2024 | 133.20 | 133.99 | 132.44 | 133.51 | 132.74 | 998,800 |
Jan 02, 2024 | 131.19 | 134.02 | 130.77 | 133.51 | 132.74 | 1,132,400 |
Dec 29, 2023 | 132.47 | 133.10 | 131.41 | 131.99 | 131.23 | 800,800 |
Dec 28, 2023 | 131.22 | 133.28 | 131.22 | 132.98 | 132.21 | 604,400 |
Dec 27, 2023 | 132.14 | 132.97 | 131.68 | 132.23 | 131.47 | 571,400 |
Dec 26, 2023 | 131.65 | 132.82 | 131.35 | 132.27 | 131.51 | 515,900 |
Dec 22, 2023 | 132.18 | 132.95 | 131.10 | 131.56 | 130.80 | 654,400 |
Dec 21, 2023 | 131.52 | 132.46 | 130.50 | 131.50 | 130.74 | 597,700 |
Dec 20, 2023 | 132.42 | 133.91 | 130.75 | 130.80 | 130.04 | 1,054,200 |
Dec 19, 2023 | 131.26 | 132.64 | 130.94 | 132.62 | 131.85 | 938,500 |
Dec 18, 2023 | 131.83 | 132.54 | 130.30 | 130.87 | 130.11 | 1,026,000 |
Dec 15, 2023 | 133.13 | 133.85 | 130.44 | 131.75 | 130.99 | 2,258,400 |
Dec 14, 2023 | 136.70 | 137.43 | 133.75 | 134.49 | 133.71 | 1,253,600 |
Dec 13, 2023 | 131.12 | 135.15 | 130.00 | 135.08 | 134.30 | 1,414,900 |
Dec 12, 2023 | 130.92 | 131.11 | 130.00 | 131.03 | 130.27 | 1,144,200 |
Dec 11, 2023 | 130.37 | 131.37 | 129.77 | 130.71 | 129.95 | 1,037,000 |
Dec 08, 2023 | 132.16 | 132.21 | 130.91 | 131.35 | 130.59 | 714,800 |
Dec 07, 2023 | 133.04 | 133.45 | 131.76 | 132.55 | 131.78 | 790,900 |
Dec 06, 2023 | 132.21 | 133.04 | 131.71 | 132.70 | 131.93 | 720,000 |
Dec 05, 2023 | 132.86 | 133.01 | 130.59 | 131.38 | 130.62 | 814,200 |
Dec 04, 2023 | 131.93 | 133.82 | 131.77 | 133.14 | 132.37 | 801,900 |
Dec 01, 2023 | 131.57 | 133.43 | 130.63 | 133.24 | 132.47 | 1,063,800 |
Nov 30, 2023 | 131.76 | 132.91 | 130.89 | 131.84 | 131.08 | 2,075,600 |
Nov 29, 2023 | 131.44 | 132.54 | 130.49 | 131.22 | 130.46 | 960,500 |
Nov 28, 2023 | 130.39 | 131.75 | 129.98 | 130.66 | 129.90 | 1,048,300 |
Nov 27, 2023 | 131.65 | 132.24 | 130.60 | 130.75 | 129.99 | 1,244,900 |
Nov 24, 2023 | 130.35 | 132.06 | 130.09 | 132.06 | 131.30 | 595,700 |
Nov 22, 2023 | 131.73 | 132.37 | 130.41 | 130.47 | 129.72 | 1,021,800 |
Nov 21, 2023 | 130.97 | 131.75 | 130.13 | 130.83 | 130.07 | 1,093,100 |
Nov 20, 2023 | 130.86 | 131.99 | 129.50 | 130.67 | 129.91 | 1,465,800 |
Nov 17, 2023 | 131.55 | 132.15 | 130.63 | 132.10 | 131.34 | 1,161,500 |
Nov 16, 2023 | 131.72 | 133.00 | 130.84 | 130.99 | 130.23 | 1,346,100 |
Nov 15, 2023 | 129.84 | 131.56 | 127.86 | 130.45 | 129.70 | 1,508,500 |
Nov 14, 2023 | 126.46 | 129.92 | 125.92 | 129.74 | 128.99 | 1,584,200 |
Nov 13, 2023 | 122.42 | 122.83 | 121.11 | 121.79 | 121.09 | 930,600 |
Nov 13, 2023 | 0.708 Dividend | |||||
Nov 10, 2023 | 124.99 | 124.99 | 122.94 | 123.50 | 122.08 | 981,100 |
Nov 09, 2023 | 126.42 | 126.58 | 123.94 | 124.27 | 122.84 | 929,100 |
Nov 08, 2023 | 126.55 | 126.55 | 125.34 | 126.14 | 124.69 | 831,100 |
Nov 07, 2023 | 128.70 | 130.17 | 126.62 | 126.86 | 125.40 | 1,186,400 |
Nov 06, 2023 | 130.08 | 131.25 | 127.26 | 127.58 | 126.12 | 1,236,100 |
Nov 03, 2023 | 127.16 | 131.49 | 126.89 | 130.04 | 128.55 | 2,506,500 |
Nov 02, 2023 | 120.24 | 125.16 | 120.24 | 124.49 | 123.06 | 1,883,600 |
Nov 01, 2023 | 117.59 | 119.44 | 115.99 | 118.80 | 117.44 | 1,426,200 |
Oct 31, 2023 | 117.02 | 118.12 | 116.32 | 117.65 | 116.30 | 1,452,300 |
Oct 30, 2023 | 116.68 | 117.62 | 115.52 | 116.71 | 115.37 | 1,178,900 |
Oct 27, 2023 | 117.71 | 118.01 | 115.90 | 116.39 | 115.05 | 843,900 |
Oct 26, 2023 | 117.12 | 119.09 | 116.98 | 118.02 | 116.67 | 966,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |