Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 197.05 | 2,688,000 |
Mar 15, 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 193.54 | 12,184,500 |
Mar 14, 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 195.06 | 2,304,700 |
Mar 13, 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 195.89 | 2,254,300 |
Mar 12, 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 196.47 | 1,957,900 |
Mar 11, 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 199.02 | 2,152,700 |
Mar 08, 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 194.56 | 1,968,900 |
Mar 07, 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 192.52 | 2,179,200 |
Mar 06, 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 192.83 | 2,928,400 |
Mar 05, 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 187.56 | 1,986,300 |
Mar 04, 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 184.00 | 2,729,600 |
Mar 01, 2024 | 187.86 | 188.55 | 185.84 | 188.05 | 188.05 | 1,284,000 |
Feb 29, 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 187.92 | 2,160,400 |
Feb 28, 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 186.21 | 1,328,800 |
Feb 27, 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 187.17 | 1,905,000 |
Feb 26, 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 188.61 | 2,032,900 |
Feb 23, 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 193.83 | 1,679,000 |
Feb 22, 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 193.54 | 1,570,600 |
Feb 21, 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 192.49 | 1,244,100 |
Feb 20, 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 193.57 | 1,811,400 |
Feb 16, 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 191.16 | 1,595,200 |
Feb 16, 2024 | 1.37 Dividend | |||||
Feb 15, 2024 | 192.17 | 194.85 | 192.17 | 192.58 | 191.21 | 1,270,700 |
Feb 14, 2024 | 193.26 | 195.01 | 190.41 | 191.25 | 189.89 | 1,610,600 |
Feb 13, 2024 | 193.52 | 197.43 | 193.52 | 194.84 | 193.45 | 1,977,500 |
Feb 12, 2024 | 190.00 | 194.62 | 189.60 | 193.72 | 192.34 | 3,132,200 |
Feb 09, 2024 | 201.25 | 201.80 | 194.67 | 195.45 | 194.06 | 3,118,500 |
Feb 08, 2024 | 192.20 | 209.68 | 189.57 | 202.31 | 200.87 | 4,712,400 |
Feb 07, 2024 | 195.40 | 196.40 | 193.77 | 194.26 | 192.88 | 1,959,300 |
Feb 06, 2024 | 196.41 | 196.60 | 193.61 | 194.78 | 193.39 | 1,602,200 |
Feb 05, 2024 | 196.79 | 199.56 | 196.27 | 196.39 | 194.99 | 1,911,100 |
Feb 02, 2024 | 198.54 | 199.21 | 196.79 | 197.66 | 196.25 | 1,761,400 |
Feb 01, 2024 | 192.78 | 198.53 | 190.89 | 198.43 | 197.02 | 1,776,400 |
Jan 31, 2024 | 197.00 | 197.21 | 193.38 | 193.54 | 192.16 | 2,147,700 |
Jan 30, 2024 | 192.99 | 197.59 | 192.61 | 197.38 | 195.98 | 2,355,600 |
Jan 29, 2024 | 193.29 | 194.63 | 191.13 | 192.79 | 191.42 | 1,679,000 |
Jan 26, 2024 | 189.61 | 191.42 | 189.61 | 190.21 | 188.86 | 1,111,100 |
Jan 25, 2024 | 188.84 | 190.41 | 187.33 | 189.36 | 188.01 | 1,401,200 |
Jan 24, 2024 | 191.43 | 191.43 | 189.25 | 189.31 | 187.96 | 1,403,900 |
Jan 23, 2024 | 188.97 | 192.57 | 188.80 | 192.03 | 190.66 | 1,314,900 |
Jan 22, 2024 | 190.27 | 190.27 | 187.75 | 188.26 | 186.92 | 1,142,900 |
Jan 19, 2024 | 191.58 | 191.85 | 188.60 | 190.46 | 189.11 | 1,285,700 |
Jan 18, 2024 | 191.38 | 191.62 | 188.24 | 191.47 | 190.11 | 1,815,000 |
Jan 17, 2024 | 191.16 | 193.48 | 190.76 | 191.54 | 190.18 | 1,428,100 |
Jan 16, 2024 | 191.16 | 193.67 | 190.44 | 191.53 | 190.17 | 1,617,400 |
Jan 12, 2024 | 193.13 | 194.71 | 190.20 | 190.64 | 189.28 | 1,629,800 |
Jan 11, 2024 | 189.12 | 190.66 | 187.50 | 190.41 | 189.06 | 1,284,900 |
Jan 10, 2024 | 193.25 | 194.58 | 189.55 | 189.64 | 188.29 | 1,611,600 |
Jan 09, 2024 | 191.02 | 193.15 | 189.75 | 193.09 | 191.72 | 1,434,200 |
Jan 08, 2024 | 187.70 | 191.53 | 187.70 | 191.45 | 190.09 | 1,650,900 |
Jan 05, 2024 | 190.02 | 190.79 | 186.98 | 187.64 | 186.31 | 1,237,800 |
Jan 04, 2024 | 191.65 | 195.65 | 190.33 | 190.50 | 189.14 | 1,925,000 |
Jan 03, 2024 | 192.50 | 194.35 | 191.37 | 191.84 | 190.48 | 2,370,500 |
Jan 02, 2024 | 185.53 | 192.23 | 185.45 | 192.03 | 190.66 | 2,359,100 |
Dec 29, 2023 | 184.07 | 186.77 | 183.79 | 186.44 | 185.11 | 1,591,100 |
Dec 28, 2023 | 183.10 | 184.78 | 182.91 | 184.11 | 182.80 | 1,122,200 |
Dec 27, 2023 | 183.17 | 184.03 | 182.90 | 183.92 | 182.61 | 860,000 |
Dec 26, 2023 | 182.30 | 183.98 | 181.56 | 183.40 | 182.10 | 703,100 |
Dec 22, 2023 | 181.75 | 183.79 | 181.51 | 182.52 | 181.22 | 1,214,900 |
Dec 21, 2023 | 179.75 | 181.05 | 178.82 | 181.00 | 179.71 | 1,326,600 |
Dec 20, 2023 | 181.50 | 182.76 | 179.36 | 179.52 | 178.24 | 1,634,600 |
Dec 19, 2023 | 182.49 | 183.51 | 181.72 | 182.55 | 181.25 | 1,651,000 |
Dec 18, 2023 | 182.39 | 184.14 | 181.27 | 182.26 | 180.96 | 1,800,800 |
Dec 15, 2023 | 183.93 | 185.18 | 181.47 | 181.71 | 180.42 | 3,530,200 |
Dec 14, 2023 | 189.20 | 189.70 | 184.61 | 186.21 | 184.89 | 1,968,300 |
Dec 13, 2023 | 184.92 | 188.96 | 184.37 | 188.79 | 187.45 | 1,281,000 |
Dec 12, 2023 | 186.74 | 186.75 | 184.21 | 184.69 | 183.38 | 1,354,100 |
Dec 11, 2023 | 186.20 | 187.00 | 185.07 | 186.28 | 184.95 | 1,198,700 |
Dec 08, 2023 | 188.50 | 188.65 | 184.50 | 185.74 | 184.42 | 1,505,100 |
Dec 07, 2023 | 189.21 | 191.62 | 187.51 | 189.06 | 187.72 | 1,496,800 |
Dec 06, 2023 | 187.17 | 190.10 | 187.17 | 189.20 | 187.85 | 973,100 |
Dec 05, 2023 | 190.81 | 191.21 | 187.11 | 187.93 | 186.59 | 952,200 |
Dec 04, 2023 | 190.65 | 192.49 | 189.65 | 190.62 | 189.26 | 1,024,300 |
Dec 01, 2023 | 188.21 | 191.02 | 187.80 | 190.98 | 189.62 | 1,262,700 |
Nov 30, 2023 | 186.00 | 188.13 | 184.19 | 187.92 | 186.58 | 2,799,400 |
Nov 29, 2023 | 188.00 | 188.39 | 185.67 | 185.72 | 184.40 | 1,168,300 |
Nov 28, 2023 | 188.44 | 189.54 | 187.91 | 188.99 | 187.65 | 1,396,800 |
Nov 27, 2023 | 191.70 | 192.00 | 188.15 | 188.40 | 187.06 | 1,246,600 |
Nov 24, 2023 | 192.71 | 192.71 | 189.81 | 191.68 | 190.32 | 773,400 |
Nov 22, 2023 | 191.59 | 192.74 | 190.68 | 191.61 | 190.25 | 1,302,500 |
Nov 21, 2023 | 190.30 | 192.01 | 189.11 | 190.59 | 189.23 | 1,474,800 |
Nov 20, 2023 | 195.05 | 195.40 | 192.23 | 193.07 | 191.70 | 1,288,800 |
Nov 17, 2023 | 196.36 | 197.08 | 194.57 | 196.00 | 194.61 | 1,074,700 |
Nov 16, 2023 | 194.89 | 197.59 | 194.11 | 195.84 | 194.45 | 1,335,300 |
Nov 16, 2023 | 1.192 Dividend | |||||
Nov 15, 2023 | 199.00 | 199.91 | 195.31 | 195.72 | 193.14 | 1,535,900 |
Nov 14, 2023 | 195.50 | 198.31 | 195.25 | 197.84 | 195.24 | 1,606,000 |
Nov 13, 2023 | 191.48 | 195.41 | 191.48 | 194.70 | 192.14 | 2,123,300 |
Nov 10, 2023 | 188.93 | 191.98 | 188.50 | 191.48 | 188.96 | 1,442,300 |
Nov 09, 2023 | 189.76 | 190.60 | 187.72 | 188.62 | 186.14 | 1,134,700 |
Nov 08, 2023 | 187.62 | 189.07 | 187.06 | 189.02 | 186.53 | 1,036,400 |
Nov 07, 2023 | 187.30 | 188.07 | 185.79 | 187.49 | 185.02 | 1,018,800 |
Nov 06, 2023 | 188.11 | 189.62 | 186.98 | 187.66 | 185.19 | 1,741,300 |
Nov 03, 2023 | 190.98 | 191.47 | 187.93 | 187.99 | 185.52 | 978,900 |
Nov 02, 2023 | 187.92 | 191.06 | 187.59 | 189.55 | 187.06 | 969,900 |
Nov 01, 2023 | 188.01 | 189.42 | 185.87 | 187.85 | 185.38 | 1,205,900 |
Oct 31, 2023 | 187.35 | 188.22 | 185.13 | 187.35 | 184.88 | 1,303,200 |
Oct 30, 2023 | 184.55 | 186.38 | 183.74 | 185.98 | 183.53 | 1,405,000 |
Oct 27, 2023 | 187.41 | 188.11 | 183.96 | 184.11 | 181.69 | 2,066,900 |
Oct 26, 2023 | 191.00 | 194.98 | 186.72 | 189.05 | 186.56 | 3,021,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |