Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 1,446 |
Mar 27, 2024 | 127.45 | 128.34 | 127.45 | 128.33 | 128.33 | 10,200 |
Mar 26, 2024 | 127.54 | 127.69 | 127.09 | 127.09 | 127.09 | 25,000 |
Mar 25, 2024 | 126.98 | 127.12 | 126.85 | 126.85 | 126.85 | 3,200 |
Mar 22, 2024 | 127.29 | 127.32 | 127.00 | 127.21 | 127.21 | 3,500 |
Mar 21, 2024 | 127.77 | 127.83 | 127.42 | 127.42 | 127.42 | 28,600 |
Mar 20, 2024 | 126.02 | 127.34 | 125.82 | 127.33 | 127.33 | 3,900 |
Mar 19, 2024 | 125.31 | 125.93 | 125.28 | 125.85 | 125.85 | 3,400 |
Mar 18, 2024 | 125.56 | 125.61 | 125.50 | 125.50 | 125.50 | 9,200 |
Mar 18, 2024 | 0.428 Dividend | |||||
Mar 15, 2024 | 125.91 | 125.96 | 125.69 | 125.69 | 125.26 | 2,500 |
Mar 14, 2024 | 126.69 | 126.69 | 125.52 | 125.78 | 125.35 | 3,600 |
Mar 13, 2024 | 126.66 | 126.99 | 126.55 | 126.63 | 126.20 | 4,900 |
Mar 12, 2024 | 126.22 | 126.48 | 125.55 | 126.48 | 126.05 | 2,300 |
Mar 11, 2024 | 125.20 | 125.58 | 125.08 | 125.58 | 125.15 | 3,400 |
Mar 08, 2024 | 126.64 | 126.82 | 125.88 | 125.88 | 125.45 | 3,400 |
Mar 07, 2024 | 126.39 | 126.50 | 126.12 | 126.45 | 126.02 | 7,100 |
Mar 06, 2024 | 125.21 | 125.40 | 125.15 | 125.27 | 124.84 | 3,500 |
Mar 05, 2024 | 124.46 | 124.46 | 124.19 | 124.19 | 123.77 | 1,400 |
Mar 04, 2024 | 124.46 | 124.76 | 124.46 | 124.58 | 124.16 | 4,400 |
Mar 01, 2024 | 124.17 | 124.82 | 123.86 | 124.68 | 124.26 | 3,200 |
Feb 29, 2024 | 124.01 | 124.01 | 123.46 | 123.85 | 123.43 | 3,400 |
Feb 28, 2024 | 123.41 | 123.76 | 123.41 | 123.49 | 123.07 | 5,400 |
Feb 27, 2024 | 123.81 | 123.96 | 123.78 | 123.96 | 123.54 | 6,900 |
Feb 26, 2024 | 123.91 | 123.91 | 123.36 | 123.59 | 123.17 | 9,300 |
Feb 23, 2024 | 123.88 | 124.07 | 123.68 | 123.98 | 123.56 | 7,100 |
Feb 22, 2024 | 123.49 | 123.64 | 122.95 | 123.62 | 123.20 | 4,700 |
Feb 21, 2024 | 121.74 | 122.17 | 121.74 | 122.17 | 121.75 | 2,500 |
Feb 20, 2024 | 122.03 | 122.17 | 121.67 | 121.89 | 121.47 | 2,800 |
Feb 16, 2024 | 121.99 | 122.36 | 121.53 | 121.67 | 121.26 | 5,700 |
Feb 15, 2024 | 121.10 | 121.93 | 121.10 | 121.93 | 121.51 | 5,000 |
Feb 14, 2024 | 120.64 | 120.91 | 120.31 | 120.91 | 120.50 | 9,700 |
Feb 13, 2024 | 120.44 | 120.45 | 119.66 | 119.82 | 119.41 | 3,800 |
Feb 12, 2024 | 121.32 | 121.93 | 121.29 | 121.46 | 121.05 | 4,000 |
Feb 09, 2024 | 120.61 | 120.86 | 120.61 | 120.86 | 120.45 | 1,700 |
Feb 08, 2024 | 120.90 | 120.90 | 120.46 | 120.86 | 120.45 | 2,500 |
Feb 07, 2024 | 121.13 | 121.13 | 120.79 | 120.88 | 120.47 | 6,900 |
Feb 06, 2024 | 120.33 | 120.82 | 120.33 | 120.78 | 120.37 | 4,500 |
Feb 05, 2024 | 120.11 | 120.16 | 119.38 | 119.91 | 119.50 | 11,500 |
Feb 02, 2024 | 120.25 | 120.71 | 120.15 | 120.55 | 120.14 | 4,500 |
Feb 01, 2024 | 119.75 | 120.41 | 119.45 | 120.41 | 120.00 | 7,600 |
Jan 31, 2024 | 120.49 | 120.65 | 119.51 | 119.63 | 119.22 | 9,500 |
Jan 30, 2024 | 120.08 | 120.45 | 120.04 | 120.37 | 119.96 | 3,000 |
Jan 29, 2024 | 119.92 | 120.47 | 119.75 | 120.46 | 120.05 | 4,200 |
Jan 26, 2024 | 119.91 | 120.07 | 119.66 | 119.93 | 119.52 | 2,600 |
Jan 25, 2024 | 119.47 | 119.50 | 119.02 | 119.50 | 119.09 | 1,500 |
Jan 24, 2024 | 119.93 | 119.93 | 119.12 | 119.12 | 118.71 | 2,700 |
Jan 23, 2024 | 118.53 | 118.93 | 118.49 | 118.76 | 118.36 | 2,100 |
Jan 22, 2024 | 118.69 | 118.77 | 118.43 | 118.53 | 118.13 | 3,100 |
Jan 19, 2024 | 117.49 | 118.43 | 117.24 | 118.43 | 118.03 | 3,300 |
Jan 18, 2024 | 117.13 | 117.56 | 116.88 | 117.56 | 117.16 | 4,900 |
Jan 17, 2024 | 116.56 | 116.67 | 116.34 | 116.67 | 116.27 | 2,100 |
Jan 16, 2024 | 118.00 | 118.00 | 117.26 | 117.37 | 116.97 | 2,600 |
Jan 12, 2024 | 119.40 | 119.42 | 118.64 | 118.83 | 118.43 | 5,200 |
Jan 11, 2024 | 119.16 | 119.16 | 118.04 | 118.75 | 118.35 | 2,700 |
Jan 10, 2024 | 118.75 | 118.87 | 118.60 | 118.77 | 118.37 | 2,400 |
Jan 09, 2024 | 118.40 | 118.68 | 118.40 | 118.46 | 118.06 | 4,200 |
Jan 08, 2024 | 118.58 | 119.43 | 118.53 | 119.43 | 119.02 | 4,600 |
Jan 05, 2024 | 118.38 | 118.71 | 118.16 | 118.48 | 118.08 | 8,900 |
Jan 04, 2024 | 118.06 | 118.60 | 118.06 | 118.16 | 117.76 | 3,200 |
Jan 03, 2024 | 118.07 | 118.24 | 117.63 | 117.96 | 117.56 | 3,500 |
Jan 02, 2024 | 118.50 | 119.15 | 118.35 | 118.60 | 118.20 | 6,400 |
Dec 29, 2023 | 119.51 | 119.51 | 118.75 | 119.01 | 118.60 | 2,400 |
Dec 28, 2023 | 119.57 | 119.57 | 119.08 | 119.15 | 118.74 | 3,200 |
Dec 27, 2023 | 119.21 | 119.28 | 119.02 | 119.09 | 118.68 | 8,000 |
Dec 26, 2023 | 118.39 | 119.07 | 118.39 | 118.84 | 118.44 | 8,900 |
Dec 22, 2023 | 118.22 | 118.62 | 118.13 | 118.13 | 117.73 | 4,500 |
Dec 21, 2023 | 117.71 | 118.13 | 117.42 | 118.13 | 117.73 | 3,200 |
Dec 20, 2023 | 117.90 | 118.20 | 116.55 | 116.55 | 116.15 | 3,400 |
Dec 19, 2023 | 117.54 | 118.17 | 117.54 | 118.08 | 117.68 | 4,700 |
Dec 18, 2023 | 117.28 | 117.28 | 116.87 | 116.97 | 116.57 | 22,100 |
Dec 18, 2023 | 0.855 Dividend | |||||
Dec 15, 2023 | 118.04 | 118.48 | 117.62 | 117.77 | 116.52 | 5,200 |
Dec 14, 2023 | 118.15 | 118.72 | 118.15 | 118.36 | 117.10 | 5,300 |
Dec 13, 2023 | 115.86 | 117.45 | 115.40 | 117.41 | 116.16 | 17,100 |
Dec 12, 2023 | 115.78 | 116.04 | 115.71 | 115.94 | 114.71 | 31,100 |
Dec 11, 2023 | 115.80 | 116.17 | 115.70 | 115.96 | 114.73 | 7,300 |
Dec 08, 2023 | 115.13 | 115.70 | 115.13 | 115.68 | 114.45 | 3,500 |
Dec 07, 2023 | 115.27 | 115.56 | 114.88 | 115.48 | 114.25 | 57,800 |
Dec 06, 2023 | 115.71 | 115.73 | 114.87 | 114.87 | 113.65 | 4,800 |
Dec 05, 2023 | 114.73 | 114.99 | 114.73 | 114.85 | 113.63 | 4,900 |
Dec 04, 2023 | 114.91 | 115.63 | 114.69 | 115.14 | 113.91 | 25,300 |
Dec 01, 2023 | 114.44 | 115.73 | 114.44 | 115.61 | 114.38 | 9,100 |
Nov 30, 2023 | 114.33 | 114.65 | 114.33 | 114.65 | 113.43 | 5,600 |
Nov 29, 2023 | 114.54 | 114.64 | 114.15 | 114.15 | 112.94 | 6,700 |
Nov 28, 2023 | 113.80 | 114.47 | 113.80 | 114.12 | 112.91 | 44,600 |
Nov 27, 2023 | 113.78 | 113.87 | 113.66 | 113.84 | 112.63 | 10,400 |
Nov 24, 2023 | 113.90 | 114.36 | 113.90 | 114.13 | 112.92 | 2,600 |
Nov 22, 2023 | 113.62 | 113.77 | 113.30 | 113.68 | 112.47 | 3,300 |
Nov 21, 2023 | 113.48 | 113.48 | 113.31 | 113.34 | 112.13 | 3,300 |
Nov 20, 2023 | 113.90 | 113.90 | 113.28 | 113.72 | 112.51 | 4,700 |
Nov 17, 2023 | 112.89 | 113.21 | 112.84 | 113.14 | 111.94 | 4,300 |
Nov 16, 2023 | 112.46 | 112.46 | 111.91 | 112.21 | 111.02 | 8,400 |
Nov 15, 2023 | 112.83 | 112.87 | 112.52 | 112.52 | 111.32 | 3,400 |
Nov 14, 2023 | 111.47 | 112.33 | 111.47 | 112.05 | 110.86 | 10,100 |
Nov 13, 2023 | 109.30 | 109.82 | 109.28 | 109.82 | 108.65 | 1,900 |
Nov 10, 2023 | 108.96 | 109.51 | 108.32 | 109.50 | 108.33 | 6,700 |
Nov 09, 2023 | 109.22 | 109.49 | 108.52 | 108.52 | 107.37 | 5,400 |
Nov 08, 2023 | 109.45 | 109.45 | 108.79 | 109.16 | 108.00 | 4,400 |
Nov 07, 2023 | 109.50 | 109.50 | 109.25 | 109.32 | 108.16 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |