Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 133.38 | 135.00 | 132.78 | 133.30 | 133.30 | 8,474,100 |
Apr 16, 2024 | 134.56 | 135.05 | 133.05 | 133.11 | 133.11 | 5,618,900 |
Apr 15, 2024 | 136.31 | 136.97 | 134.43 | 134.99 | 134.99 | 8,064,100 |
Apr 12, 2024 | 136.95 | 137.26 | 135.17 | 135.66 | 135.66 | 3,804,000 |
Apr 11, 2024 | 137.94 | 137.99 | 136.57 | 137.25 | 137.25 | 2,814,100 |
Apr 10, 2024 | 138.46 | 138.55 | 137.29 | 138.08 | 138.08 | 2,965,800 |
Apr 09, 2024 | 140.03 | 140.77 | 138.46 | 139.48 | 139.48 | 2,213,600 |
Apr 08, 2024 | 139.11 | 139.97 | 138.99 | 139.95 | 139.95 | 5,402,300 |
Apr 05, 2024 | 137.64 | 139.20 | 137.39 | 139.11 | 139.11 | 4,121,600 |
Apr 04, 2024 | 136.50 | 137.92 | 136.13 | 136.77 | 136.77 | 4,032,600 |
Apr 03, 2024 | 134.78 | 136.27 | 134.72 | 135.69 | 135.69 | 2,377,000 |
Apr 02, 2024 | 135.59 | 135.73 | 134.70 | 135.17 | 135.17 | 2,446,300 |
Apr 01, 2024 | 136.64 | 136.79 | 135.57 | 136.08 | 136.08 | 2,468,100 |
Mar 28, 2024 | 136.22 | 137.12 | 135.94 | 136.62 | 136.62 | 2,782,100 |
Mar 27, 2024 | 134.89 | 136.24 | 134.80 | 136.23 | 136.23 | 2,110,200 |
Mar 26, 2024 | 134.50 | 135.39 | 134.35 | 134.72 | 134.72 | 3,507,200 |
Mar 25, 2024 | 135.24 | 135.97 | 134.94 | 135.07 | 135.07 | 2,681,600 |
Mar 22, 2024 | 136.80 | 137.21 | 135.20 | 135.26 | 135.26 | 2,511,700 |
Mar 21, 2024 | 135.78 | 137.07 | 135.63 | 136.53 | 136.53 | 5,607,800 |
Mar 20, 2024 | 133.80 | 135.50 | 133.44 | 135.36 | 135.36 | 3,866,200 |
Mar 19, 2024 | 135.00 | 135.31 | 134.06 | 134.08 | 134.08 | 3,179,100 |
Mar 18, 2024 | 134.62 | 134.89 | 133.51 | 134.34 | 134.34 | 1,675,100 |
Mar 15, 2024 | 134.75 | 135.09 | 133.74 | 134.63 | 134.63 | 10,079,100 |
Mar 14, 2024 | 135.67 | 136.32 | 134.29 | 134.99 | 134.99 | 3,027,800 |
Mar 13, 2024 | 135.83 | 136.67 | 135.66 | 136.17 | 136.17 | 1,387,900 |
Mar 12, 2024 | 135.00 | 136.01 | 134.34 | 135.72 | 135.72 | 1,702,500 |
Mar 11, 2024 | 133.50 | 134.99 | 133.27 | 134.87 | 134.87 | 1,185,600 |
Mar 08, 2024 | 133.99 | 134.17 | 133.53 | 133.98 | 133.98 | 1,205,800 |
Mar 07, 2024 | 133.32 | 133.92 | 132.91 | 133.81 | 133.81 | 1,591,400 |
Mar 06, 2024 | 133.57 | 134.15 | 132.35 | 132.82 | 132.82 | 2,618,700 |
Mar 05, 2024 | 131.78 | 133.48 | 131.70 | 133.12 | 133.12 | 1,822,900 |
Mar 04, 2024 | 131.50 | 132.53 | 131.29 | 131.91 | 131.91 | 1,145,700 |
Mar 01, 2024 | 132.00 | 132.71 | 131.28 | 131.94 | 131.94 | 1,860,400 |
Feb 29, 2024 | 131.49 | 131.89 | 130.44 | 131.80 | 131.80 | 9,318,200 |
Feb 28, 2024 | 131.54 | 133.24 | 130.85 | 130.93 | 130.93 | 3,827,100 |
Feb 27, 2024 | 131.71 | 132.23 | 130.54 | 131.22 | 131.22 | 5,346,500 |
Feb 26, 2024 | 133.00 | 133.94 | 132.20 | 132.32 | 132.32 | 13,886,700 |
Feb 23, 2024 | 132.44 | 133.60 | 132.44 | 133.22 | 133.22 | 3,743,100 |
Feb 22, 2024 | 132.49 | 133.19 | 132.23 | 132.30 | 132.30 | 3,096,800 |
Feb 21, 2024 | 132.60 | 132.79 | 131.54 | 131.91 | 131.91 | 5,452,700 |
Feb 20, 2024 | 131.22 | 133.34 | 131.10 | 132.55 | 132.55 | 8,807,200 |
Feb 16, 2024 | 131.97 | 133.09 | 131.69 | 131.94 | 131.94 | 4,547,100 |
Feb 15, 2024 | 131.29 | 132.79 | 131.19 | 131.94 | 131.94 | 4,310,500 |
Feb 14, 2024 | 129.25 | 131.09 | 129.07 | 131.05 | 131.05 | 5,680,600 |
Feb 13, 2024 | 130.81 | 131.20 | 127.60 | 128.54 | 128.54 | 2,795,800 |
Feb 12, 2024 | 131.30 | 131.69 | 130.67 | 131.48 | 131.48 | 4,821,900 |
Feb 09, 2024 | 130.00 | 131.20 | 129.80 | 131.01 | 131.01 | 1,634,800 |
Feb 08, 2024 | 130.78 | 130.78 | 128.86 | 130.20 | 130.20 | 3,932,900 |
Feb 07, 2024 | 130.78 | 131.04 | 129.92 | 130.65 | 130.65 | 2,609,000 |
Feb 06, 2024 | 130.30 | 131.17 | 130.28 | 130.73 | 130.73 | 4,276,300 |
Feb 05, 2024 | 131.12 | 131.27 | 129.93 | 130.53 | 130.53 | 8,736,200 |
Feb 02, 2024 | 131.46 | 131.46 | 130.24 | 131.22 | 131.22 | 4,227,100 |
Feb 01, 2024 | 131.08 | 131.64 | 130.24 | 131.49 | 131.49 | 3,265,300 |
Jan 31, 2024 | 133.17 | 133.60 | 131.07 | 131.21 | 131.21 | 4,254,000 |
Jan 30, 2024 | 132.68 | 133.21 | 132.13 | 133.09 | 133.09 | 3,158,800 |
Jan 29, 2024 | 132.59 | 132.78 | 131.85 | 132.71 | 132.71 | 9,073,200 |
Jan 26, 2024 | 131.50 | 133.15 | 131.50 | 132.99 | 132.99 | 12,877,200 |
Jan 25, 2024 | 132.69 | 132.87 | 131.63 | 132.34 | 132.34 | 10,162,800 |
Jan 24, 2024 | 132.79 | 133.37 | 132.02 | 132.34 | 132.34 | 20,283,500 |
Jan 24, 2024 | 1.38 Dividend | |||||
Jan 23, 2024 | 133.69 | 134.08 | 133.25 | 133.74 | 132.36 | 8,797,300 |
Jan 22, 2024 | 133.80 | 134.34 | 132.73 | 133.41 | 132.03 | 14,845,300 |
Jan 19, 2024 | 132.85 | 134.09 | 131.67 | 133.81 | 132.43 | 11,983,200 |
Jan 18, 2024 | 132.49 | 132.96 | 131.99 | 132.52 | 131.15 | 6,707,500 |
Jan 17, 2024 | 132.10 | 132.40 | 130.81 | 131.72 | 130.36 | 8,537,200 |
Jan 16, 2024 | 131.69 | 132.80 | 131.38 | 132.80 | 131.43 | 11,017,200 |
Jan 15, 2024 | 132.00 | 132.84 | 131.35 | 132.45 | 131.08 | 802,000 |
Jan 12, 2024 | 133.53 | 134.13 | 132.12 | 132.20 | 130.84 | 3,466,600 |
Jan 11, 2024 | 134.33 | 134.61 | 132.73 | 133.32 | 131.94 | 3,157,900 |
Jan 10, 2024 | 134.97 | 135.59 | 133.81 | 134.64 | 133.25 | 3,238,500 |
Jan 09, 2024 | 135.03 | 135.63 | 134.24 | 135.33 | 133.93 | 6,545,200 |
Jan 08, 2024 | 134.30 | 135.30 | 134.16 | 135.30 | 133.90 | 4,469,600 |
Jan 05, 2024 | 133.94 | 134.80 | 133.56 | 134.63 | 133.24 | 3,482,400 |
Jan 04, 2024 | 133.55 | 134.97 | 133.49 | 133.77 | 132.39 | 2,113,300 |
Jan 03, 2024 | 133.57 | 133.92 | 132.78 | 133.58 | 132.20 | 5,352,100 |
Jan 02, 2024 | 133.36 | 134.12 | 133.18 | 133.95 | 132.57 | 8,608,500 |
Dec 29, 2023 | 134.10 | 134.34 | 133.70 | 134.00 | 132.62 | 2,371,300 |
Dec 28, 2023 | 133.95 | 134.38 | 133.61 | 134.04 | 132.66 | 1,631,200 |
Dec 27, 2023 | 133.75 | 134.69 | 133.70 | 134.23 | 132.84 | 2,668,400 |
Dec 22, 2023 | 133.27 | 134.16 | 133.22 | 133.67 | 132.29 | 2,965,400 |
Dec 21, 2023 | 133.00 | 133.74 | 132.78 | 133.09 | 131.72 | 1,809,600 |
Dec 20, 2023 | 133.15 | 134.36 | 132.30 | 132.33 | 130.96 | 4,079,300 |
Dec 19, 2023 | 132.57 | 133.60 | 132.50 | 133.38 | 132.00 | 2,755,700 |
Dec 18, 2023 | 132.00 | 133.06 | 131.57 | 132.40 | 131.03 | 2,925,800 |
Dec 15, 2023 | 131.20 | 131.84 | 130.65 | 131.39 | 130.03 | 14,092,100 |
Dec 14, 2023 | 129.00 | 131.02 | 128.97 | 130.86 | 129.51 | 14,418,300 |
Dec 13, 2023 | 125.70 | 128.76 | 124.70 | 128.62 | 127.29 | 5,317,400 |
Dec 12, 2023 | 125.36 | 125.74 | 124.90 | 125.53 | 124.23 | 2,604,800 |
Dec 11, 2023 | 125.50 | 125.60 | 124.49 | 125.47 | 124.18 | 1,605,200 |
Dec 08, 2023 | 124.35 | 125.60 | 124.28 | 125.24 | 123.95 | 5,144,200 |
Dec 07, 2023 | 124.12 | 124.50 | 123.44 | 124.26 | 122.98 | 2,068,200 |
Dec 06, 2023 | 124.50 | 125.44 | 123.76 | 123.83 | 122.55 | 2,357,300 |
Dec 05, 2023 | 123.50 | 124.51 | 123.22 | 124.00 | 122.72 | 2,444,500 |
Dec 04, 2023 | 122.38 | 123.55 | 122.25 | 123.25 | 121.98 | 3,027,700 |
Dec 01, 2023 | 122.60 | 123.12 | 121.45 | 122.94 | 121.67 | 3,287,900 |
Nov 30, 2023 | 120.50 | 122.99 | 120.28 | 122.62 | 121.35 | 5,597,700 |
Nov 29, 2023 | 117.62 | 119.08 | 117.33 | 118.81 | 117.58 | 2,681,000 |
Nov 28, 2023 | 117.00 | 117.53 | 115.57 | 117.32 | 116.11 | 5,890,900 |
Nov 27, 2023 | 118.96 | 119.00 | 117.95 | 118.13 | 116.91 | 3,332,500 |
Nov 24, 2023 | 118.61 | 119.45 | 118.08 | 118.96 | 117.73 | 1,499,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |