Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 123.73 | 124.18 | 121.70 | 122.46 | 122.46 | 1,762,900 |
Mar 27, 2024 | 120.00 | 123.88 | 119.04 | 123.23 | 123.23 | 711,100 |
Mar 26, 2024 | 119.31 | 120.04 | 116.47 | 118.53 | 118.53 | 554,900 |
Mar 25, 2024 | 116.88 | 119.74 | 116.43 | 118.47 | 118.47 | 624,800 |
Mar 22, 2024 | 114.79 | 115.60 | 112.19 | 113.47 | 113.47 | 455,300 |
Mar 21, 2024 | 117.41 | 119.25 | 115.18 | 115.25 | 115.25 | 353,500 |
Mar 20, 2024 | 114.81 | 117.54 | 113.60 | 116.60 | 116.60 | 681,700 |
Mar 19, 2024 | 110.00 | 116.12 | 109.63 | 115.71 | 115.71 | 1,051,400 |
Mar 18, 2024 | 106.68 | 109.54 | 104.78 | 108.12 | 108.12 | 666,600 |
Mar 15, 2024 | 107.38 | 109.25 | 106.58 | 107.70 | 107.70 | 845,000 |
Mar 14, 2024 | 113.53 | 113.60 | 106.91 | 107.55 | 107.55 | 476,600 |
Mar 13, 2024 | 113.67 | 116.50 | 112.26 | 113.10 | 113.10 | 518,600 |
Mar 12, 2024 | 111.92 | 113.69 | 109.40 | 113.11 | 113.11 | 403,700 |
Mar 11, 2024 | 111.47 | 112.81 | 110.63 | 111.76 | 111.76 | 423,400 |
Mar 08, 2024 | 112.44 | 117.63 | 110.28 | 111.96 | 111.96 | 1,248,100 |
Mar 07, 2024 | 106.00 | 112.52 | 105.08 | 111.49 | 111.49 | 1,005,300 |
Mar 06, 2024 | 106.74 | 106.87 | 104.34 | 105.17 | 105.17 | 605,600 |
Mar 05, 2024 | 105.91 | 106.28 | 103.79 | 105.34 | 105.34 | 792,600 |
Mar 04, 2024 | 110.69 | 110.97 | 106.28 | 106.45 | 106.45 | 630,200 |
Mar 01, 2024 | 108.11 | 112.35 | 106.61 | 110.52 | 110.52 | 1,151,200 |
Feb 29, 2024 | 108.73 | 110.81 | 106.66 | 108.04 | 108.04 | 1,274,400 |
Feb 28, 2024 | 106.05 | 108.12 | 105.77 | 107.93 | 107.93 | 603,300 |
Feb 27, 2024 | 107.80 | 110.13 | 105.39 | 107.02 | 107.02 | 775,900 |
Feb 26, 2024 | 104.28 | 109.31 | 102.87 | 107.19 | 107.19 | 1,478,800 |
Feb 23, 2024 | 100.05 | 107.83 | 99.80 | 105.04 | 105.04 | 1,757,800 |
Feb 22, 2024 | 101.89 | 103.06 | 99.60 | 100.05 | 100.05 | 1,040,000 |
Feb 21, 2024 | 105.59 | 107.18 | 100.52 | 101.14 | 101.14 | 1,459,900 |
Feb 20, 2024 | 110.24 | 110.81 | 105.98 | 106.25 | 106.25 | 1,379,500 |
Feb 16, 2024 | 119.21 | 120.75 | 112.13 | 112.25 | 112.25 | 1,521,800 |
Feb 15, 2024 | 121.08 | 123.47 | 117.11 | 121.08 | 121.08 | 1,908,500 |
Feb 14, 2024 | 131.60 | 133.94 | 119.42 | 119.91 | 119.91 | 3,292,700 |
Feb 13, 2024 | 160.77 | 161.00 | 128.42 | 129.81 | 129.81 | 4,304,200 |
Feb 12, 2024 | 168.83 | 171.44 | 167.24 | 168.36 | 168.36 | 1,391,700 |
Feb 09, 2024 | 166.14 | 169.01 | 165.15 | 168.88 | 168.88 | 465,000 |
Feb 08, 2024 | 164.64 | 166.69 | 161.60 | 166.14 | 166.14 | 295,300 |
Feb 07, 2024 | 166.29 | 167.40 | 163.20 | 166.41 | 166.41 | 676,500 |
Feb 06, 2024 | 153.80 | 167.32 | 153.07 | 165.23 | 165.23 | 635,800 |
Feb 05, 2024 | 159.40 | 160.09 | 155.00 | 155.89 | 155.89 | 595,900 |
Feb 02, 2024 | 161.12 | 164.21 | 157.45 | 161.63 | 161.63 | 459,100 |
Feb 01, 2024 | 165.01 | 168.49 | 161.76 | 162.75 | 162.75 | 363,200 |
Jan 31, 2024 | 170.20 | 172.25 | 163.52 | 163.71 | 163.71 | 390,400 |
Jan 30, 2024 | 173.69 | 175.55 | 170.81 | 171.00 | 171.00 | 684,900 |
Jan 29, 2024 | 172.90 | 176.79 | 171.99 | 175.46 | 175.46 | 495,100 |
Jan 26, 2024 | 174.76 | 176.15 | 171.96 | 174.19 | 174.19 | 338,800 |
Jan 25, 2024 | 173.07 | 176.57 | 170.82 | 173.41 | 173.41 | 703,200 |
Jan 24, 2024 | 170.00 | 170.00 | 165.80 | 166.90 | 166.90 | 268,200 |
Jan 23, 2024 | 172.58 | 173.01 | 165.36 | 167.95 | 167.95 | 407,800 |
Jan 22, 2024 | 166.69 | 171.61 | 164.28 | 169.72 | 169.72 | 567,800 |
Jan 19, 2024 | 163.52 | 165.42 | 160.22 | 164.19 | 164.19 | 570,900 |
Jan 18, 2024 | 161.50 | 164.34 | 161.26 | 163.64 | 163.64 | 491,600 |
Jan 17, 2024 | 157.76 | 159.49 | 157.32 | 159.44 | 159.44 | 523,600 |
Jan 16, 2024 | 160.06 | 160.06 | 156.74 | 159.33 | 159.33 | 776,600 |
Jan 12, 2024 | 166.99 | 167.35 | 159.55 | 160.51 | 160.51 | 479,700 |
Jan 11, 2024 | 166.69 | 168.00 | 162.22 | 166.47 | 166.47 | 893,200 |
Jan 10, 2024 | 169.50 | 170.70 | 168.12 | 168.94 | 168.94 | 214,200 |
Jan 09, 2024 | 168.10 | 170.84 | 166.69 | 170.21 | 170.21 | 375,100 |
Jan 08, 2024 | 165.03 | 170.84 | 164.00 | 170.83 | 170.83 | 346,900 |
Jan 05, 2024 | 165.00 | 169.41 | 164.60 | 166.04 | 166.04 | 330,900 |
Jan 04, 2024 | 166.00 | 169.31 | 165.52 | 165.98 | 165.98 | 501,900 |
Jan 03, 2024 | 172.26 | 173.55 | 166.97 | 167.09 | 167.09 | 753,000 |
Jan 02, 2024 | 177.02 | 181.50 | 174.84 | 175.65 | 175.65 | 466,600 |
Dec 29, 2023 | 177.20 | 179.36 | 174.37 | 177.26 | 177.26 | 349,200 |
Dec 28, 2023 | 178.92 | 180.35 | 177.09 | 178.01 | 178.01 | 259,300 |
Dec 27, 2023 | 180.65 | 181.12 | 178.65 | 179.51 | 179.51 | 326,300 |
Dec 26, 2023 | 182.70 | 183.80 | 180.65 | 180.85 | 180.85 | 181,400 |
Dec 22, 2023 | 185.87 | 188.36 | 182.09 | 182.27 | 182.27 | 227,500 |
Dec 21, 2023 | 179.90 | 184.81 | 178.50 | 184.78 | 184.78 | 383,000 |
Dec 20, 2023 | 186.18 | 189.43 | 178.38 | 178.50 | 178.50 | 564,500 |
Dec 19, 2023 | 190.05 | 191.10 | 187.09 | 188.73 | 188.73 | 433,400 |
Dec 18, 2023 | 195.05 | 195.05 | 188.15 | 188.64 | 188.64 | 691,400 |
Dec 15, 2023 | 192.71 | 196.81 | 189.18 | 194.44 | 194.44 | 1,114,900 |
Dec 14, 2023 | 197.59 | 202.50 | 191.78 | 192.57 | 192.57 | 1,038,800 |
Dec 14, 2023 | 10 Dividend | |||||
Dec 13, 2023 | 193.12 | 204.77 | 190.47 | 200.43 | 190.43 | 1,456,900 |
Dec 12, 2023 | 197.46 | 197.50 | 193.43 | 193.58 | 183.92 | 514,700 |
Dec 11, 2023 | 191.62 | 199.43 | 188.69 | 197.46 | 187.61 | 1,583,000 |
Dec 08, 2023 | 191.34 | 195.38 | 188.58 | 189.75 | 180.28 | 1,313,100 |
Dec 07, 2023 | 187.00 | 191.47 | 183.87 | 191.03 | 181.50 | 1,422,000 |
Dec 06, 2023 | 198.65 | 203.80 | 188.63 | 189.12 | 179.68 | 940,600 |
Dec 05, 2023 | 191.54 | 191.98 | 183.19 | 183.97 | 174.79 | 553,600 |
Dec 04, 2023 | 195.45 | 201.44 | 193.32 | 193.39 | 183.74 | 444,600 |
Dec 01, 2023 | 182.69 | 196.02 | 181.32 | 195.71 | 185.95 | 653,400 |
Nov 30, 2023 | 178.05 | 184.49 | 177.19 | 182.85 | 173.73 | 504,100 |
Nov 29, 2023 | 180.94 | 186.46 | 177.03 | 177.40 | 168.55 | 340,200 |
Nov 28, 2023 | 183.35 | 183.35 | 177.57 | 178.89 | 169.96 | 492,200 |
Nov 27, 2023 | 183.95 | 184.96 | 180.48 | 183.83 | 174.66 | 400,700 |
Nov 24, 2023 | 186.09 | 188.81 | 184.78 | 185.64 | 176.38 | 125,100 |
Nov 22, 2023 | 186.96 | 189.76 | 185.36 | 186.20 | 176.91 | 264,000 |
Nov 21, 2023 | 187.06 | 189.80 | 185.00 | 185.20 | 175.96 | 318,400 |
Nov 20, 2023 | 189.36 | 190.40 | 186.23 | 189.08 | 179.65 | 255,000 |
Nov 17, 2023 | 188.35 | 190.91 | 187.70 | 189.26 | 179.82 | 407,300 |
Nov 16, 2023 | 192.20 | 192.76 | 185.45 | 185.95 | 176.67 | 286,500 |
Nov 15, 2023 | 193.21 | 203.53 | 192.50 | 192.70 | 183.09 | 314,000 |
Nov 14, 2023 | 192.36 | 196.47 | 192.36 | 193.86 | 184.19 | 415,500 |
Nov 13, 2023 | 186.11 | 188.04 | 184.21 | 186.60 | 177.29 | 319,100 |
Nov 10, 2023 | 189.24 | 189.44 | 185.02 | 187.70 | 178.34 | 191,600 |
Nov 09, 2023 | 190.77 | 192.37 | 187.16 | 188.97 | 179.54 | 226,300 |
Nov 08, 2023 | 192.66 | 192.83 | 188.02 | 189.32 | 179.87 | 363,100 |
Nov 07, 2023 | 199.99 | 199.99 | 189.65 | 192.02 | 182.44 | 593,600 |
Nov 06, 2023 | 201.48 | 202.95 | 197.09 | 200.44 | 190.44 | 796,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |