Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 167.99 | 167.99 | 160.00 | 167.50 | 167.50 | 32,944 |
Mar 28, 2024 | 1.5 Dividend | |||||
Mar 27, 2024 | 167.50 | 173.00 | 163.00 | 167.50 | 166.00 | 70,438 |
Mar 26, 2024 | 167.50 | 169.35 | 160.00 | 165.00 | 163.52 | 34,286 |
Mar 25, 2024 | 170.00 | 170.75 | 165.00 | 167.50 | 166.00 | 16,178 |
Mar 22, 2024 | 172.50 | 172.90 | 165.00 | 167.00 | 165.50 | 28,309 |
Mar 21, 2024 | 175.00 | 175.90 | 170.00 | 172.50 | 170.96 | 9,110 |
Mar 20, 2024 | 175.00 | 176.44 | 170.00 | 175.00 | 173.43 | 1,809 |
Mar 19, 2024 | 175.00 | 175.00 | 172.00 | 175.00 | 173.43 | 5,709 |
Mar 18, 2024 | 175.00 | 178.50 | 175.00 | 175.00 | 173.43 | 11,832 |
Mar 15, 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 19,577 |
Mar 14, 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 3,540 |
Mar 13, 2024 | 167.50 | 180.00 | 168.05 | 172.50 | 170.96 | 18,447 |
Mar 12, 2024 | 167.50 | 175.00 | 167.63 | 167.50 | 166.00 | 10,481 |
Mar 11, 2024 | 167.50 | 174.00 | 167.20 | 167.50 | 166.00 | 31,803 |
Mar 08, 2024 | 165.00 | 175.00 | 161.15 | 170.00 | 168.48 | 22,252 |
Mar 07, 2024 | 167.50 | 170.00 | 161.00 | 165.00 | 163.52 | 6,598 |
Mar 06, 2024 | 162.50 | 175.00 | 160.75 | 167.50 | 166.00 | 12,977 |
Mar 05, 2024 | 162.50 | 170.00 | 159.35 | 162.50 | 161.04 | 14,339 |
Mar 04, 2024 | 162.50 | 168.35 | 155.00 | 162.50 | 161.04 | 38,715 |
Mar 01, 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 955 |
Feb 29, 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 6,864 |
Feb 28, 2024 | 160.00 | 164.00 | 150.00 | 160.00 | 158.57 | 78,718 |
Feb 27, 2024 | 162.50 | 164.55 | 155.15 | 160.00 | 158.57 | 190,494 |
Feb 26, 2024 | 167.50 | 170.00 | 156.00 | 162.50 | 161.04 | 20,346 |
Feb 23, 2024 | 172.50 | 173.00 | 160.75 | 167.50 | 166.00 | 25,785 |
Feb 22, 2024 | 173.50 | 177.00 | 170.00 | 172.50 | 170.96 | 11,667 |
Feb 21, 2024 | 173.50 | 177.00 | 172.55 | 173.50 | 171.95 | 44,712 |
Feb 20, 2024 | 173.50 | 176.77 | 173.00 | 173.50 | 171.95 | 13,146 |
Feb 19, 2024 | 173.50 | 177.00 | 170.35 | 173.50 | 171.95 | 137,356 |
Feb 16, 2024 | 173.50 | 175.30 | 172.06 | 173.50 | 171.95 | 48,090 |
Feb 15, 2024 | 175.00 | 180.00 | 171.00 | 175.00 | 173.43 | 32,850 |
Feb 14, 2024 | 175.00 | 180.00 | 173.27 | 179.00 | 177.40 | 61,537 |
Feb 13, 2024 | 175.00 | 175.90 | 173.26 | 175.00 | 173.43 | 7,867 |
Feb 12, 2024 | 177.50 | 185.00 | 170.50 | 175.00 | 173.43 | 230,411 |
Feb 09, 2024 | 175.00 | 177.96 | 170.50 | 175.00 | 173.43 | 25,452 |
Feb 08, 2024 | 174.00 | 179.00 | 171.60 | 175.00 | 173.43 | 19,786 |
Feb 07, 2024 | 179.00 | 184.44 | 170.00 | 177.50 | 175.91 | 80,482 |
Feb 06, 2024 | 179.00 | 184.78 | 176.55 | 179.00 | 177.40 | 12,073 |
Feb 05, 2024 | 180.00 | 187.00 | 170.00 | 179.00 | 177.40 | 24,506 |
Feb 02, 2024 | 175.00 | 184.44 | 172.91 | 180.00 | 178.39 | 18,538 |
Feb 01, 2024 | 177.50 | 179.00 | 172.55 | 175.00 | 173.43 | 32,422 |
Jan 31, 2024 | 177.50 | 181.64 | 171.05 | 177.50 | 175.91 | 10,115 |
Jan 30, 2024 | 177.50 | 185.00 | 175.55 | 177.50 | 175.91 | 2,896 |
Jan 29, 2024 | 185.00 | 187.49 | 172.55 | 177.50 | 175.91 | 23,462 |
Jan 26, 2024 | 185.00 | 189.50 | 180.00 | 185.00 | 183.34 | 5,699 |
Jan 25, 2024 | 185.00 | 190.00 | 182.77 | 185.00 | 183.34 | 1,570 |
Jan 24, 2024 | 185.00 | 190.00 | 182.76 | 185.00 | 183.34 | 28,591 |
Jan 23, 2024 | 175.00 | 189.65 | 173.00 | 186.00 | 184.33 | 539,676 |
Jan 22, 2024 | 175.00 | 180.00 | 172.62 | 175.00 | 173.43 | 20,765 |
Jan 19, 2024 | 162.50 | 179.00 | 160.00 | 175.00 | 173.43 | 23,250 |
Jan 18, 2024 | 162.50 | 173.00 | 160.25 | 162.50 | 161.04 | 6,051 |
Jan 17, 2024 | 142.50 | 168.35 | 146.16 | 162.50 | 161.04 | 30,494 |
Jan 16, 2024 | 142.50 | 148.35 | 141.26 | 142.50 | 141.22 | 5,752 |
Jan 15, 2024 | 137.55 | 148.00 | 137.20 | 142.50 | 141.22 | 1,199,500 |
Jan 12, 2024 | 137.50 | 144.89 | 135.55 | 137.50 | 136.27 | 6,377 |
Jan 11, 2024 | 136.50 | 140.74 | 133.00 | 136.50 | 135.28 | 7,873 |
Jan 10, 2024 | 145.00 | 146.99 | 132.00 | 142.00 | 140.73 | 34,544 |
Jan 09, 2024 | 145.00 | 147.14 | 147.14 | 145.00 | 143.70 | 12,307 |
Jan 08, 2024 | 145.00 | 150.00 | 141.76 | 145.00 | 143.70 | 7,456 |
Jan 05, 2024 | 145.00 | 149.38 | 141.66 | 145.00 | 143.70 | 28,837 |
Jan 04, 2024 | 145.00 | 149.40 | 141.55 | 145.00 | 143.70 | 31,641 |
Jan 03, 2024 | 145.00 | 148.94 | 140.00 | 145.00 | 143.70 | 2,762 |
Jan 02, 2024 | 147.50 | 155.00 | 142.55 | 144.00 | 142.71 | 17,456 |
Dec 29, 2023 | 147.50 | 152.49 | 152.49 | 147.50 | 146.18 | 1,890 |
Dec 28, 2023 | 147.50 | 155.00 | 146.55 | 147.50 | 146.18 | 17,147 |
Dec 27, 2023 | 147.50 | 148.05 | 148.05 | 147.50 | 146.18 | 2,140 |
Dec 22, 2023 | 147.50 | 155.00 | 154.00 | 147.50 | 146.18 | 1,034 |
Dec 21, 2023 | 147.50 | 154.14 | 147.46 | 147.50 | 146.18 | 4,551 |
Dec 20, 2023 | 147.50 | 154.49 | 147.30 | 147.50 | 146.18 | 10,678 |
Dec 19, 2023 | 147.50 | 153.50 | 147.00 | 147.50 | 146.18 | 10,718 |
Dec 18, 2023 | 147.50 | 154.00 | 145.55 | 147.50 | 146.18 | 32,503 |
Dec 15, 2023 | 145.00 | 155.00 | 140.00 | 147.50 | 146.18 | 420,449 |
Dec 14, 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 143.70 | 107,345 |
Dec 13, 2023 | 145.00 | 149.40 | 140.20 | 145.00 | 143.70 | 111,519 |
Dec 12, 2023 | 147.50 | 151.40 | 142.60 | 145.00 | 143.70 | 26,430 |
Dec 11, 2023 | 142.50 | 155.00 | 140.12 | 147.50 | 146.18 | 399,644 |
Dec 08, 2023 | 155.00 | 163.90 | 160.05 | 155.00 | 153.61 | 1,838 |
Dec 07, 2023 | 155.00 | 163.90 | 157.55 | 155.00 | 153.61 | 8,426 |
Dec 06, 2023 | 155.00 | 164.00 | 157.55 | 155.00 | 153.61 | 8,696 |
Dec 05, 2023 | 155.00 | 164.00 | 155.00 | 155.00 | 153.61 | 17,342 |
Dec 04, 2023 | 155.00 | 163.24 | 155.00 | 155.00 | 153.61 | 6,642 |
Dec 01, 2023 | 155.00 | 165.00 | 152.55 | 155.00 | 153.61 | 8,914 |
Nov 30, 2023 | 155.00 | 163.90 | 158.40 | 155.00 | 153.61 | 405 |
Nov 29, 2023 | 160.00 | 170.00 | 149.00 | 149.00 | 147.67 | 4,398 |
Nov 28, 2023 | 160.00 | 163.40 | 154.46 | 160.00 | 158.57 | 2,010 |
Nov 27, 2023 | 160.00 | 168.90 | 154.40 | 160.00 | 158.57 | 9,992 |
Nov 24, 2023 | 160.00 | 165.80 | 152.50 | 160.00 | 158.57 | 13,466 |
Nov 23, 2023 | 165.00 | 167.44 | 157.00 | 160.00 | 158.57 | 7,017 |
Nov 22, 2023 | 167.50 | 162.20 | 160.50 | 165.00 | 163.52 | 17,350 |
Nov 21, 2023 | 167.50 | 175.00 | 161.50 | 167.50 | 166.00 | 53,202 |
Nov 20, 2023 | 167.50 | 175.00 | 165.40 | 167.50 | 166.00 | 11,755 |
Nov 17, 2023 | 167.50 | 175.00 | 162.70 | 167.50 | 166.00 | 29,608 |
Nov 16, 2023 | 167.50 | 173.00 | 162.50 | 167.50 | 166.00 | 10,693 |
Nov 15, 2023 | 170.60 | 175.00 | 162.50 | 167.50 | 166.00 | 19,919 |
Nov 14, 2023 | 177.50 | 184.00 | 172.00 | 175.00 | 173.43 | 5,010 |
Nov 13, 2023 | 177.50 | 185.00 | 173.00 | 177.50 | 175.91 | 11,578 |
Nov 10, 2023 | 165.00 | 184.99 | 174.00 | 177.50 | 175.91 | 45,029 |
Nov 09, 2023 | 140.00 | 178.00 | 140.00 | 170.00 | 168.48 | 24,349 |
Nov 08, 2023 | 140.00 | 146.00 | 140.00 | 140.00 | 138.75 | 23,953 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |