Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 188.24 | 339,600 |
Mar 27, 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 187.41 | 320,200 |
Mar 26, 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 183.27 | 352,700 |
Mar 25, 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 181.49 | 462,500 |
Mar 22, 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 179.68 | 227,700 |
Mar 21, 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 179.54 | 376,600 |
Mar 20, 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 180.61 | 367,200 |
Mar 19, 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 179.26 | 315,800 |
Mar 18, 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 178.39 | 290,100 |
Mar 15, 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 181.16 | 715,100 |
Mar 14, 2024 | 180.33 | 180.82 | 178.82 | 179.82 | 179.82 | 366,900 |
Mar 13, 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 181.51 | 302,900 |
Mar 12, 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 181.12 | 290,100 |
Mar 11, 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 178.35 | 299,400 |
Mar 08, 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 178.51 | 195,400 |
Mar 07, 2024 | 179.78 | 180.43 | 178.26 | 178.91 | 178.91 | 208,300 |
Mar 06, 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 179.84 | 407,900 |
Mar 05, 2024 | 177.87 | 179.87 | 177.07 | 178.61 | 178.61 | 326,400 |
Mar 04, 2024 | 179.49 | 181.40 | 177.77 | 178.03 | 178.03 | 361,400 |
Mar 01, 2024 | 181.45 | 181.45 | 179.50 | 180.46 | 180.46 | 227,600 |
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 181.45 | 374,900 |
Feb 28, 2024 | 181.54 | 183.14 | 180.86 | 182.25 | 182.25 | 276,800 |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 181.75 | 405,900 |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 178.94 | 354,100 |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 178.37 | 360,500 |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 177.46 | 359,200 |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 174.20 | 340,400 |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 174.63 | 310,000 |
Feb 16, 2024 | 172.82 | 174.83 | 172.53 | 173.72 | 173.72 | 321,200 |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 172.51 | 355,200 |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 171.78 | 301,600 |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 171.22 | 488,800 |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 171.89 | 388,100 |
Feb 09, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 174.49 | 282,400 |
Feb 08, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 174.57 | 430,600 |
Feb 07, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 175.35 | 855,800 |
Feb 06, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 168.89 | 662,700 |
Feb 05, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 168.41 | 563,500 |
Feb 02, 2024 | 168.71 | 169.66 | 166.29 | 166.86 | 166.86 | 456,900 |
Feb 02, 2024 | 0.72 Dividend | |||||
Feb 01, 2024 | 166.81 | 169.46 | 163.71 | 169.30 | 168.58 | 531,500 |
Jan 31, 2024 | 170.63 | 170.76 | 167.90 | 167.95 | 167.24 | 407,300 |
Jan 30, 2024 | 169.36 | 171.06 | 168.95 | 170.09 | 169.37 | 429,800 |
Jan 29, 2024 | 170.00 | 170.33 | 168.51 | 169.33 | 168.61 | 445,200 |
Jan 26, 2024 | 171.41 | 171.99 | 170.07 | 170.68 | 169.95 | 287,100 |
Jan 25, 2024 | 170.50 | 171.48 | 169.85 | 171.33 | 170.60 | 311,200 |
Jan 24, 2024 | 169.92 | 170.19 | 168.65 | 169.59 | 168.87 | 347,400 |
Jan 23, 2024 | 168.60 | 170.02 | 168.60 | 169.15 | 168.43 | 264,300 |
Jan 22, 2024 | 167.89 | 168.97 | 166.80 | 168.80 | 168.08 | 456,700 |
Jan 19, 2024 | 167.99 | 167.99 | 166.35 | 167.82 | 167.11 | 246,000 |
Jan 18, 2024 | 165.42 | 167.01 | 164.28 | 166.58 | 165.87 | 248,400 |
Jan 17, 2024 | 164.95 | 168.05 | 164.93 | 166.13 | 165.42 | 278,000 |
Jan 16, 2024 | 164.63 | 165.63 | 163.40 | 164.49 | 163.79 | 353,900 |
Jan 12, 2024 | 166.07 | 167.20 | 163.81 | 164.64 | 163.94 | 289,800 |
Jan 11, 2024 | 162.66 | 166.73 | 162.57 | 166.60 | 165.89 | 462,800 |
Jan 10, 2024 | 163.34 | 164.16 | 162.78 | 163.30 | 162.61 | 314,100 |
Jan 09, 2024 | 165.05 | 165.79 | 162.93 | 164.14 | 163.44 | 286,800 |
Jan 08, 2024 | 168.60 | 169.05 | 165.21 | 166.00 | 165.29 | 452,500 |
Jan 05, 2024 | 169.17 | 170.53 | 167.92 | 168.08 | 167.37 | 541,200 |
Jan 04, 2024 | 170.66 | 172.16 | 168.79 | 169.08 | 168.36 | 246,500 |
Jan 03, 2024 | 170.29 | 173.61 | 169.73 | 169.99 | 169.27 | 386,200 |
Jan 02, 2024 | 168.49 | 170.29 | 168.16 | 169.86 | 169.14 | 262,400 |
Dec 29, 2023 | 167.44 | 168.75 | 166.99 | 168.49 | 167.77 | 300,900 |
Dec 28, 2023 | 166.17 | 168.22 | 166.17 | 168.06 | 167.35 | 228,500 |
Dec 27, 2023 | 165.35 | 167.44 | 165.35 | 166.37 | 165.66 | 374,800 |
Dec 26, 2023 | 166.64 | 166.86 | 165.07 | 166.31 | 165.60 | 250,700 |
Dec 22, 2023 | 165.56 | 166.89 | 165.34 | 165.94 | 165.23 | 236,800 |
Dec 21, 2023 | 164.00 | 165.73 | 163.43 | 165.18 | 164.48 | 286,900 |
Dec 20, 2023 | 166.33 | 167.96 | 164.01 | 164.07 | 163.37 | 427,800 |
Dec 19, 2023 | 165.52 | 167.74 | 165.52 | 167.40 | 166.69 | 382,500 |
Dec 18, 2023 | 164.32 | 165.93 | 163.64 | 165.64 | 164.94 | 376,500 |
Dec 15, 2023 | 162.97 | 164.19 | 161.41 | 163.29 | 162.60 | 1,519,500 |
Dec 14, 2023 | 170.61 | 171.11 | 164.26 | 164.30 | 163.60 | 621,400 |
Dec 13, 2023 | 169.85 | 170.26 | 168.54 | 169.40 | 168.68 | 367,600 |
Dec 12, 2023 | 168.30 | 170.80 | 167.68 | 170.07 | 169.35 | 292,100 |
Dec 11, 2023 | 168.18 | 169.58 | 167.22 | 168.45 | 167.73 | 446,700 |
Dec 08, 2023 | 167.94 | 168.30 | 166.99 | 167.68 | 166.97 | 265,000 |
Dec 07, 2023 | 170.21 | 170.21 | 167.17 | 167.68 | 166.97 | 322,700 |
Dec 06, 2023 | 171.17 | 172.95 | 169.35 | 169.88 | 169.16 | 345,100 |
Dec 05, 2023 | 171.38 | 172.28 | 170.56 | 171.37 | 170.64 | 389,500 |
Dec 04, 2023 | 167.74 | 171.58 | 167.74 | 171.43 | 170.70 | 365,200 |
Dec 01, 2023 | 167.39 | 169.03 | 167.30 | 168.30 | 167.58 | 412,900 |
Nov 30, 2023 | 163.59 | 168.05 | 163.59 | 168.02 | 167.31 | 1,135,200 |
Nov 29, 2023 | 163.36 | 164.79 | 163.36 | 163.80 | 163.10 | 398,400 |
Nov 28, 2023 | 168.18 | 168.96 | 163.90 | 164.01 | 163.31 | 403,500 |
Nov 27, 2023 | 165.50 | 168.44 | 165.20 | 168.38 | 167.66 | 377,100 |
Nov 24, 2023 | 164.56 | 165.80 | 163.24 | 165.80 | 165.09 | 158,800 |
Nov 24, 2023 | 0.72 Dividend | |||||
Nov 22, 2023 | 164.39 | 164.63 | 163.10 | 163.94 | 162.53 | 303,800 |
Nov 21, 2023 | 162.49 | 166.09 | 162.42 | 164.79 | 163.37 | 578,400 |
Nov 20, 2023 | 161.00 | 162.53 | 160.56 | 162.03 | 160.63 | 449,100 |
Nov 17, 2023 | 160.34 | 161.34 | 160.15 | 161.28 | 159.89 | 287,100 |
Nov 16, 2023 | 160.42 | 160.79 | 159.32 | 159.94 | 158.56 | 376,900 |
Nov 15, 2023 | 161.64 | 162.36 | 159.75 | 159.82 | 158.44 | 481,800 |
Nov 14, 2023 | 162.49 | 163.50 | 161.29 | 163.07 | 161.66 | 383,900 |
Nov 13, 2023 | 163.13 | 164.12 | 162.02 | 162.29 | 160.89 | 208,600 |
Nov 10, 2023 | 163.50 | 164.15 | 161.51 | 163.06 | 161.65 | 258,900 |
Nov 09, 2023 | 159.92 | 161.91 | 158.68 | 161.23 | 159.84 | 456,800 |
Nov 08, 2023 | 161.06 | 161.72 | 158.29 | 159.53 | 158.15 | 432,700 |
Nov 07, 2023 | 161.09 | 161.82 | 158.83 | 159.17 | 157.80 | 586,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |