Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 19 |
Mar 27, 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
Mar 26, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
Mar 25, 2024 | 221.70 | 224.90 | 221.55 | 224.90 | 224.90 | 19 |
Mar 22, 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
Mar 21, 2024 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - |
Mar 20, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
Mar 19, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
Mar 18, 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | - |
Mar 15, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
Mar 14, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
Mar 13, 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
Mar 12, 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
Mar 11, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
Mar 08, 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
Mar 07, 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - |
Mar 06, 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | - |
Mar 05, 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | - |
Mar 04, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
Mar 01, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
Feb 29, 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
Feb 28, 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | - |
Feb 27, 2024 | 217.30 | 222.00 | 217.30 | 222.00 | 222.00 | 5 |
Feb 26, 2024 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | - |
Feb 23, 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
Feb 22, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
Feb 21, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Feb 20, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
Feb 19, 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
Feb 16, 2024 | 214.40 | 218.90 | 214.40 | 218.90 | 218.90 | 11 |
Feb 15, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
Feb 14, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Feb 13, 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
Feb 12, 2024 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | - |
Feb 09, 2024 | 211.50 | 215.50 | 211.50 | 215.50 | 215.50 | 38 |
Feb 08, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
Feb 08, 2024 | 0.51 Dividend | |||||
Feb 07, 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.39 | - |
Feb 06, 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 215.24 | - |
Feb 05, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.49 | - |
Feb 02, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.08 | 100 |
Feb 01, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.25 | - |
Jan 31, 2024 | 201.50 | 207.90 | 201.50 | 207.90 | 207.41 | 40 |
Jan 30, 2024 | 199.62 | 203.25 | 199.62 | 203.25 | 202.77 | 3 |
Jan 29, 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.47 | - |
Jan 26, 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.01 | - |
Jan 25, 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.27 | - |
Jan 24, 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.35 | - |
Jan 23, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 197.73 | - |
Jan 22, 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.21 | - |
Jan 19, 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.48 | - |
Jan 18, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.43 | - |
Jan 17, 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.47 | - |
Jan 16, 2024 | 198.44 | 198.44 | 198.44 | 198.44 | 197.97 | - |
Jan 15, 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 196.87 | - |
Jan 12, 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 196.87 | - |
Jan 11, 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 194.88 | - |
Jan 10, 2024 | 193.46 | 197.50 | 193.46 | 197.50 | 197.03 | 150 |
Jan 09, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.45 | - |
Jan 08, 2024 | 191.12 | 192.84 | 191.12 | 192.84 | 192.38 | 39 |
Jan 05, 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.29 | - |
Jan 04, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.15 | - |
Jan 03, 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 187.88 | - |
Jan 02, 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.10 | - |
Dec 29, 2023 | 182.08 | 182.08 | 182.08 | 182.08 | 181.65 | - |
Dec 28, 2023 | 182.04 | 182.04 | 182.04 | 182.04 | 181.61 | - |
Dec 27, 2023 | 183.02 | 183.02 | 183.02 | 183.02 | 182.59 | - |
Dec 22, 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.37 | - |
Dec 21, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 180.81 | - |
Dec 20, 2023 | 182.18 | 182.18 | 182.18 | 182.18 | 181.75 | - |
Dec 19, 2023 | 181.26 | 181.26 | 181.26 | 181.26 | 180.83 | - |
Dec 18, 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.37 | - |
Dec 15, 2023 | 182.48 | 182.48 | 182.48 | 182.48 | 182.05 | - |
Dec 14, 2023 | 183.12 | 185.82 | 183.12 | 185.82 | 185.38 | 80 |
Dec 13, 2023 | 187.38 | 187.38 | 187.38 | 187.38 | 186.94 | - |
Dec 12, 2023 | 186.34 | 186.34 | 186.34 | 186.34 | 185.90 | - |
Dec 11, 2023 | 185.60 | 185.60 | 185.60 | 185.60 | 185.16 | - |
Dec 08, 2023 | 183.72 | 183.72 | 183.72 | 183.72 | 183.29 | - |
Dec 07, 2023 | 184.42 | 184.42 | 184.42 | 184.42 | 183.98 | - |
Dec 06, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.55 | 50 |
Dec 05, 2023 | 185.82 | 185.82 | 185.82 | 185.82 | 185.38 | - |
Dec 04, 2023 | 185.66 | 186.56 | 185.66 | 186.56 | 186.12 | - |
Dec 01, 2023 | 184.46 | 184.46 | 184.46 | 184.46 | 184.02 | - |
Nov 30, 2023 | 180.54 | 184.80 | 180.54 | 184.80 | 184.36 | 30 |
Nov 29, 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 181.17 | - |
Nov 28, 2023 | 182.48 | 182.48 | 182.48 | 182.48 | 182.05 | - |
Nov 27, 2023 | 181.90 | 181.90 | 181.90 | 181.90 | 181.47 | - |
Nov 24, 2023 | 181.22 | 181.22 | 181.22 | 181.22 | 180.79 | - |
Nov 23, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 180.81 | - |
Nov 22, 2023 | 180.34 | 180.34 | 180.34 | 180.34 | 179.91 | - |
Nov 21, 2023 | 178.00 | 180.68 | 178.00 | 180.68 | 180.25 | 22 |
Nov 20, 2023 | 176.76 | 176.76 | 176.76 | 176.76 | 176.34 | - |
Nov 17, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.57 | - |
Nov 16, 2023 | 176.48 | 176.48 | 176.48 | 176.48 | 176.06 | - |
Nov 15, 2023 | 177.32 | 177.32 | 177.32 | 177.32 | 176.90 | - |
Nov 14, 2023 | 183.88 | 185.00 | 183.88 | 185.00 | 184.56 | 11 |
Nov 13, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.07 | - |
Nov 10, 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 182.45 | - |
Nov 10, 2023 | 0.51 Dividend | |||||
Nov 09, 2023 | 181.96 | 181.96 | 181.96 | 181.96 | 181.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |