Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 130.08 | 1,301,600 |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 128.62 | 839,000 |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 128.18 | 812,700 |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 130.36 | 620,300 |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 129.96 | 655,100 |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 128.77 | 682,400 |
Mar 08, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 128.72 | 688,100 |
Mar 07, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 129.05 | 842,000 |
Mar 06, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 126.95 | 2,481,200 |
Mar 06, 2024 | 0.622 Dividend | |||||
Mar 05, 2024 | 129.75 | 130.47 | 129.30 | 129.59 | 128.97 | 1,871,700 |
Mar 04, 2024 | 130.43 | 130.43 | 128.71 | 129.66 | 129.04 | 1,069,500 |
Mar 01, 2024 | 129.37 | 131.18 | 129.19 | 130.31 | 129.68 | 762,600 |
Feb 29, 2024 | 130.05 | 130.19 | 129.39 | 129.69 | 129.07 | 788,300 |
Feb 28, 2024 | 130.79 | 130.90 | 129.52 | 129.75 | 129.13 | 980,400 |
Feb 27, 2024 | 131.28 | 131.85 | 130.67 | 131.34 | 130.71 | 810,800 |
Feb 26, 2024 | 131.10 | 132.10 | 130.67 | 131.61 | 130.98 | 798,400 |
Feb 23, 2024 | 131.75 | 132.12 | 131.15 | 131.61 | 130.98 | 681,200 |
Feb 22, 2024 | 130.00 | 131.68 | 129.63 | 131.43 | 130.80 | 1,422,300 |
Feb 21, 2024 | 128.22 | 129.15 | 127.51 | 129.07 | 128.45 | 588,300 |
Feb 20, 2024 | 129.78 | 129.88 | 127.60 | 128.01 | 127.40 | 1,038,900 |
Feb 16, 2024 | 129.59 | 130.53 | 129.19 | 129.85 | 129.23 | 514,400 |
Feb 15, 2024 | 128.90 | 129.96 | 128.86 | 129.91 | 129.29 | 766,300 |
Feb 14, 2024 | 126.12 | 128.89 | 125.92 | 128.86 | 128.24 | 1,734,400 |
Feb 13, 2024 | 126.61 | 127.00 | 124.96 | 125.53 | 124.93 | 1,110,200 |
Feb 12, 2024 | 128.47 | 129.05 | 127.94 | 128.38 | 127.76 | 618,600 |
Feb 09, 2024 | 128.47 | 129.00 | 127.91 | 128.57 | 127.95 | 768,800 |
Feb 08, 2024 | 129.06 | 129.19 | 128.05 | 128.19 | 127.57 | 1,038,600 |
Feb 07, 2024 | 128.75 | 129.66 | 128.15 | 129.13 | 128.51 | 803,300 |
Feb 06, 2024 | 126.30 | 128.43 | 126.17 | 128.27 | 127.65 | 918,100 |
Feb 05, 2024 | 126.51 | 127.15 | 125.86 | 126.35 | 125.74 | 766,100 |
Feb 02, 2024 | 126.67 | 127.06 | 125.20 | 126.70 | 126.09 | 820,000 |
Feb 01, 2024 | 124.48 | 127.15 | 124.48 | 126.92 | 126.31 | 1,297,500 |
Jan 31, 2024 | 125.30 | 126.23 | 123.96 | 124.04 | 123.44 | 1,153,500 |
Jan 30, 2024 | 123.73 | 125.55 | 123.62 | 125.02 | 124.42 | 937,200 |
Jan 29, 2024 | 123.44 | 124.22 | 122.63 | 124.12 | 123.52 | 1,162,700 |
Jan 26, 2024 | 124.03 | 124.82 | 123.45 | 123.94 | 123.35 | 1,012,100 |
Jan 25, 2024 | 123.81 | 124.30 | 122.36 | 123.66 | 123.07 | 1,605,100 |
Jan 24, 2024 | 126.66 | 127.43 | 122.23 | 123.01 | 122.42 | 2,784,500 |
Jan 23, 2024 | 124.83 | 125.99 | 124.54 | 125.79 | 125.19 | 1,589,100 |
Jan 22, 2024 | 126.66 | 126.69 | 124.49 | 124.74 | 124.14 | 1,725,600 |
Jan 19, 2024 | 124.49 | 126.62 | 123.35 | 126.15 | 125.54 | 1,082,100 |
Jan 18, 2024 | 122.75 | 125.10 | 122.75 | 124.73 | 124.13 | 877,700 |
Jan 17, 2024 | 124.65 | 124.65 | 122.38 | 122.76 | 122.17 | 816,400 |
Jan 16, 2024 | 125.16 | 125.86 | 123.98 | 125.09 | 124.49 | 683,900 |
Jan 12, 2024 | 124.74 | 126.25 | 124.48 | 126.21 | 125.60 | 1,132,100 |
Jan 11, 2024 | 124.36 | 124.77 | 122.97 | 124.51 | 123.91 | 1,042,800 |
Jan 10, 2024 | 123.37 | 124.44 | 123.05 | 124.35 | 123.75 | 942,400 |
Jan 09, 2024 | 124.63 | 124.96 | 123.54 | 123.69 | 123.10 | 851,400 |
Jan 08, 2024 | 125.43 | 125.66 | 124.13 | 125.25 | 124.65 | 755,900 |
Jan 05, 2024 | 125.72 | 127.15 | 125.18 | 125.88 | 125.28 | 794,100 |
Jan 04, 2024 | 125.32 | 126.21 | 124.88 | 125.81 | 125.21 | 1,020,800 |
Jan 03, 2024 | 124.91 | 125.95 | 124.69 | 125.06 | 124.46 | 865,000 |
Jan 02, 2024 | 124.36 | 125.75 | 124.05 | 125.44 | 124.84 | 815,000 |
Dec 29, 2023 | 125.11 | 125.86 | 124.78 | 125.63 | 125.03 | 712,200 |
Dec 28, 2023 | 125.83 | 126.48 | 124.78 | 125.10 | 124.50 | 644,100 |
Dec 27, 2023 | 125.09 | 126.68 | 125.09 | 125.83 | 125.23 | 524,900 |
Dec 26, 2023 | 124.84 | 125.90 | 124.70 | 125.55 | 124.95 | 501,300 |
Dec 22, 2023 | 124.00 | 125.38 | 124.00 | 124.96 | 124.36 | 701,200 |
Dec 21, 2023 | 122.99 | 124.12 | 122.87 | 123.61 | 123.02 | 877,800 |
Dec 20, 2023 | 122.45 | 124.53 | 122.13 | 122.20 | 121.61 | 1,070,000 |
Dec 19, 2023 | 120.78 | 122.96 | 120.65 | 122.96 | 122.37 | 801,800 |
Dec 18, 2023 | 120.93 | 121.71 | 120.26 | 120.90 | 120.32 | 739,500 |
Dec 15, 2023 | 120.57 | 121.43 | 119.97 | 120.39 | 119.81 | 1,028,300 |
Dec 14, 2023 | 119.68 | 121.45 | 119.58 | 120.88 | 120.30 | 1,782,100 |
Dec 13, 2023 | 118.85 | 120.04 | 117.31 | 119.96 | 119.38 | 863,500 |
Dec 12, 2023 | 119.00 | 119.10 | 117.79 | 119.07 | 118.50 | 908,200 |
Dec 11, 2023 | 117.92 | 119.08 | 117.78 | 118.99 | 118.42 | 866,100 |
Dec 08, 2023 | 118.30 | 119.45 | 117.77 | 117.78 | 117.21 | 806,700 |
Dec 07, 2023 | 118.33 | 119.14 | 117.28 | 118.38 | 117.81 | 1,105,200 |
Dec 06, 2023 | 117.42 | 118.42 | 117.35 | 117.81 | 117.24 | 750,400 |
Dec 06, 2023 | 0.581 Dividend | |||||
Dec 05, 2023 | 118.04 | 118.23 | 117.07 | 117.21 | 116.07 | 2,095,400 |
Dec 04, 2023 | 117.67 | 118.86 | 117.25 | 118.68 | 117.52 | 891,600 |
Dec 01, 2023 | 116.09 | 118.87 | 115.80 | 118.72 | 117.56 | 1,165,600 |
Nov 30, 2023 | 114.98 | 116.40 | 113.93 | 115.95 | 114.82 | 1,368,400 |
Nov 29, 2023 | 113.16 | 114.87 | 112.66 | 114.41 | 113.30 | 1,031,100 |
Nov 28, 2023 | 112.16 | 113.37 | 112.01 | 112.90 | 111.80 | 1,146,900 |
Nov 27, 2023 | 114.03 | 114.36 | 111.94 | 111.96 | 110.87 | 1,282,900 |
Nov 24, 2023 | 115.00 | 115.80 | 114.60 | 115.32 | 114.20 | 561,900 |
Nov 22, 2023 | 114.46 | 114.64 | 113.35 | 113.81 | 112.70 | 1,124,700 |
Nov 21, 2023 | 115.00 | 115.34 | 114.16 | 114.46 | 113.35 | 1,273,100 |
Nov 20, 2023 | 115.06 | 115.24 | 114.36 | 114.65 | 113.53 | 740,800 |
Nov 17, 2023 | 114.80 | 115.56 | 114.50 | 115.32 | 114.20 | 1,263,900 |
Nov 16, 2023 | 113.82 | 114.72 | 113.42 | 114.09 | 112.98 | 835,800 |
Nov 15, 2023 | 115.21 | 116.10 | 113.72 | 114.20 | 113.09 | 1,153,100 |
Nov 14, 2023 | 114.27 | 115.13 | 113.32 | 114.64 | 113.52 | 1,547,200 |
Nov 13, 2023 | 111.41 | 113.04 | 111.05 | 112.54 | 111.44 | 1,721,800 |
Nov 10, 2023 | 110.55 | 111.87 | 110.14 | 111.70 | 110.61 | 1,897,000 |
Nov 09, 2023 | 110.98 | 112.26 | 110.07 | 110.35 | 109.28 | 1,845,100 |
Nov 08, 2023 | 109.99 | 110.59 | 109.67 | 110.24 | 109.17 | 1,325,600 |
Nov 07, 2023 | 110.06 | 110.40 | 109.29 | 109.99 | 108.92 | 1,364,100 |
Nov 06, 2023 | 111.49 | 111.88 | 110.03 | 110.58 | 109.50 | 1,074,200 |
Nov 03, 2023 | 109.66 | 111.17 | 109.29 | 110.98 | 109.90 | 1,066,100 |
Nov 02, 2023 | 107.56 | 109.47 | 107.56 | 108.91 | 107.85 | 1,262,700 |
Nov 01, 2023 | 106.09 | 107.50 | 105.80 | 106.70 | 105.66 | 1,069,900 |
Oct 31, 2023 | 106.15 | 106.35 | 105.17 | 105.78 | 104.75 | 1,493,600 |
Oct 30, 2023 | 105.56 | 107.09 | 105.56 | 105.98 | 104.95 | 1,753,800 |
Oct 27, 2023 | 105.32 | 105.32 | 103.96 | 104.53 | 103.51 | 1,309,200 |
Oct 26, 2023 | 106.05 | 108.16 | 104.49 | 104.59 | 103.57 | 1,497,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |