Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.45 | 129.65 | 128.36 | 128.89 | 128.89 | 255,961 |
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 127.68 | 1,162,700 |
Mar 27, 2024 | 1.27 Dividend | |||||
Mar 26, 2024 | 127.07 | 127.07 | 124.04 | 124.19 | 122.92 | 1,046,600 |
Mar 25, 2024 | 126.08 | 127.50 | 126.08 | 126.47 | 125.18 | 1,235,200 |
Mar 22, 2024 | 128.90 | 129.23 | 124.87 | 125.53 | 124.25 | 858,200 |
Mar 21, 2024 | 127.21 | 129.75 | 126.46 | 128.59 | 127.28 | 959,100 |
Mar 20, 2024 | 122.91 | 127.01 | 122.80 | 126.16 | 124.87 | 916,500 |
Mar 19, 2024 | 123.12 | 124.32 | 122.20 | 123.51 | 122.25 | 630,400 |
Mar 18, 2024 | 124.10 | 124.83 | 122.97 | 123.44 | 122.18 | 903,900 |
Mar 15, 2024 | 121.98 | 124.88 | 121.98 | 123.75 | 122.48 | 2,083,400 |
Mar 14, 2024 | 124.45 | 124.71 | 121.31 | 123.49 | 122.23 | 1,261,900 |
Mar 13, 2024 | 126.13 | 127.42 | 124.78 | 125.19 | 123.91 | 767,400 |
Mar 12, 2024 | 126.51 | 127.23 | 124.26 | 125.95 | 124.66 | 627,500 |
Mar 11, 2024 | 127.00 | 128.37 | 126.68 | 126.87 | 125.57 | 942,200 |
Mar 08, 2024 | 125.86 | 127.99 | 125.78 | 127.17 | 125.87 | 812,900 |
Mar 07, 2024 | 124.50 | 125.23 | 123.65 | 124.15 | 122.88 | 646,300 |
Mar 06, 2024 | 125.57 | 125.67 | 122.48 | 123.60 | 122.34 | 873,100 |
Mar 05, 2024 | 125.04 | 126.05 | 123.70 | 124.12 | 122.85 | 879,500 |
Mar 04, 2024 | 124.26 | 126.72 | 122.28 | 126.01 | 124.72 | 1,043,600 |
Mar 01, 2024 | 123.91 | 124.41 | 121.75 | 124.27 | 123.00 | 948,500 |
Feb 29, 2024 | 123.30 | 126.64 | 122.56 | 124.73 | 123.45 | 1,851,200 |
Feb 28, 2024 | 120.53 | 124.13 | 120.42 | 121.40 | 120.16 | 1,358,300 |
Feb 27, 2024 | 120.51 | 122.10 | 120.10 | 121.70 | 120.46 | 940,000 |
Feb 26, 2024 | 121.50 | 121.63 | 118.44 | 119.11 | 117.89 | 769,100 |
Feb 23, 2024 | 121.09 | 123.20 | 120.72 | 121.93 | 120.68 | 803,600 |
Feb 22, 2024 | 121.63 | 122.26 | 119.95 | 121.07 | 119.83 | 1,290,100 |
Feb 21, 2024 | 118.80 | 121.57 | 118.06 | 121.42 | 120.18 | 1,009,500 |
Feb 20, 2024 | 118.05 | 119.31 | 117.57 | 118.83 | 117.61 | 899,300 |
Feb 16, 2024 | 116.96 | 119.91 | 116.67 | 119.28 | 118.06 | 882,700 |
Feb 15, 2024 | 114.80 | 119.45 | 114.80 | 119.38 | 118.16 | 933,900 |
Feb 14, 2024 | 113.80 | 114.52 | 112.59 | 113.34 | 112.18 | 1,304,300 |
Feb 13, 2024 | 113.91 | 114.01 | 111.19 | 112.77 | 111.62 | 1,279,400 |
Feb 12, 2024 | 116.89 | 119.19 | 116.89 | 117.95 | 116.74 | 1,251,200 |
Feb 09, 2024 | 117.23 | 118.18 | 114.80 | 116.20 | 115.01 | 1,259,200 |
Feb 08, 2024 | 116.77 | 118.89 | 116.48 | 117.90 | 116.69 | 1,028,100 |
Feb 07, 2024 | 118.00 | 118.50 | 116.00 | 117.22 | 116.02 | 1,097,900 |
Feb 06, 2024 | 117.73 | 119.52 | 117.27 | 117.63 | 116.43 | 1,501,900 |
Feb 05, 2024 | 119.16 | 119.46 | 117.53 | 118.01 | 116.80 | 1,316,200 |
Feb 02, 2024 | 119.69 | 122.01 | 117.80 | 121.46 | 120.22 | 1,853,400 |
Feb 01, 2024 | 120.50 | 122.53 | 117.43 | 122.47 | 121.22 | 1,323,400 |
Jan 31, 2024 | 122.03 | 125.05 | 119.12 | 120.90 | 119.66 | 1,513,000 |
Jan 30, 2024 | 124.49 | 124.70 | 121.15 | 121.20 | 119.96 | 1,791,900 |
Jan 29, 2024 | 124.70 | 126.81 | 123.99 | 126.44 | 125.15 | 1,646,700 |
Jan 26, 2024 | 123.81 | 124.56 | 122.36 | 124.35 | 123.08 | 1,054,600 |
Jan 25, 2024 | 123.04 | 123.84 | 121.96 | 123.42 | 122.16 | 843,400 |
Jan 24, 2024 | 123.96 | 124.43 | 120.19 | 120.77 | 119.53 | 960,500 |
Jan 23, 2024 | 124.52 | 124.52 | 121.67 | 121.99 | 120.74 | 1,276,900 |
Jan 22, 2024 | 124.03 | 124.74 | 122.58 | 123.41 | 122.15 | 1,187,900 |
Jan 19, 2024 | 122.63 | 123.91 | 120.76 | 123.35 | 122.09 | 1,026,000 |
Jan 18, 2024 | 122.84 | 123.78 | 120.69 | 121.96 | 120.71 | 1,004,400 |
Jan 17, 2024 | 123.72 | 126.84 | 121.42 | 123.19 | 121.93 | 1,200,900 |
Jan 16, 2024 | 124.50 | 127.07 | 124.00 | 126.56 | 125.27 | 872,300 |
Jan 12, 2024 | 127.46 | 128.82 | 126.00 | 126.25 | 124.96 | 900,600 |
Jan 11, 2024 | 127.94 | 128.75 | 125.29 | 125.87 | 124.58 | 911,500 |
Jan 10, 2024 | 128.97 | 130.15 | 128.15 | 129.13 | 127.81 | 535,500 |
Jan 09, 2024 | 127.91 | 129.43 | 127.24 | 128.34 | 127.03 | 630,000 |
Jan 08, 2024 | 126.51 | 130.40 | 126.45 | 129.75 | 128.42 | 909,400 |
Jan 05, 2024 | 124.19 | 127.78 | 123.07 | 126.51 | 125.22 | 840,800 |
Jan 04, 2024 | 124.58 | 126.87 | 123.23 | 125.67 | 124.38 | 844,800 |
Jan 03, 2024 | 126.97 | 126.97 | 122.79 | 125.35 | 124.07 | 1,091,900 |
Jan 02, 2024 | 127.00 | 131.36 | 126.00 | 129.31 | 127.99 | 964,900 |
Dec 29, 2023 | 127.99 | 129.39 | 126.64 | 126.77 | 125.47 | 1,000,000 |
Dec 28, 2023 | 127.34 | 128.97 | 127.20 | 128.90 | 127.58 | 689,000 |
Dec 28, 2023 | 1.27 Dividend | |||||
Dec 27, 2023 | 129.00 | 129.54 | 128.04 | 129.27 | 126.69 | 718,700 |
Dec 26, 2023 | 128.00 | 129.89 | 127.65 | 129.11 | 126.53 | 631,700 |
Dec 22, 2023 | 129.65 | 131.44 | 126.94 | 127.75 | 125.20 | 1,016,500 |
Dec 21, 2023 | 128.29 | 129.63 | 127.25 | 128.89 | 126.32 | 905,800 |
Dec 20, 2023 | 129.52 | 131.82 | 126.37 | 126.48 | 123.96 | 1,541,700 |
Dec 19, 2023 | 130.18 | 130.31 | 128.40 | 129.54 | 126.96 | 1,180,900 |
Dec 18, 2023 | 131.06 | 131.12 | 128.67 | 129.09 | 126.51 | 1,397,200 |
Dec 15, 2023 | 132.76 | 133.51 | 128.34 | 130.14 | 127.54 | 3,002,800 |
Dec 14, 2023 | 129.59 | 135.45 | 129.59 | 134.45 | 131.77 | 3,055,200 |
Dec 13, 2023 | 117.03 | 126.22 | 116.77 | 125.55 | 123.05 | 2,254,500 |
Dec 12, 2023 | 117.89 | 119.25 | 116.15 | 116.94 | 114.61 | 1,539,100 |
Dec 11, 2023 | 118.88 | 119.65 | 117.91 | 119.44 | 117.06 | 944,900 |
Dec 08, 2023 | 121.69 | 121.69 | 118.65 | 119.44 | 117.06 | 1,259,000 |
Dec 07, 2023 | 121.65 | 124.27 | 120.73 | 121.96 | 119.53 | 1,693,900 |
Dec 06, 2023 | 121.15 | 123.90 | 120.87 | 121.83 | 119.40 | 1,819,000 |
Dec 05, 2023 | 119.10 | 119.97 | 118.34 | 119.71 | 117.32 | 1,671,700 |
Dec 04, 2023 | 117.58 | 120.42 | 117.24 | 119.89 | 117.50 | 1,789,700 |
Dec 01, 2023 | 109.52 | 118.55 | 108.87 | 118.14 | 115.78 | 3,032,700 |
Nov 30, 2023 | 109.01 | 109.92 | 108.21 | 109.40 | 107.22 | 1,507,500 |
Nov 29, 2023 | 108.98 | 113.31 | 108.83 | 109.01 | 106.84 | 1,766,600 |
Nov 28, 2023 | 104.82 | 108.02 | 103.01 | 107.72 | 105.57 | 1,327,800 |
Nov 27, 2023 | 104.41 | 105.80 | 103.87 | 105.02 | 102.92 | 1,071,200 |
Nov 24, 2023 | 104.27 | 105.41 | 103.43 | 105.18 | 103.08 | 312,900 |
Nov 22, 2023 | 105.03 | 105.53 | 103.65 | 104.59 | 102.50 | 534,600 |
Nov 21, 2023 | 103.47 | 104.65 | 102.70 | 103.77 | 101.70 | 770,600 |
Nov 20, 2023 | 103.72 | 104.69 | 102.24 | 104.48 | 102.40 | 945,900 |
Nov 17, 2023 | 105.16 | 105.16 | 102.94 | 103.72 | 101.65 | 908,200 |
Nov 16, 2023 | 106.00 | 106.34 | 103.55 | 103.81 | 101.74 | 1,030,900 |
Nov 15, 2023 | 105.31 | 108.62 | 105.22 | 105.71 | 103.60 | 1,472,200 |
Nov 14, 2023 | 99.16 | 105.60 | 98.55 | 105.32 | 103.22 | 2,208,900 |
Nov 13, 2023 | 95.00 | 95.30 | 93.17 | 94.31 | 92.43 | 832,800 |
Nov 10, 2023 | 95.38 | 95.89 | 94.12 | 95.66 | 93.75 | 998,200 |
Nov 09, 2023 | 100.47 | 100.71 | 94.27 | 94.58 | 92.69 | 1,341,300 |
Nov 08, 2023 | 100.32 | 100.99 | 98.75 | 99.94 | 97.95 | 814,900 |
Nov 07, 2023 | 100.79 | 101.14 | 99.27 | 99.60 | 97.61 | 857,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |