Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.85 | 128.47 | 126.90 | 127.84 | 127.84 | 3,310,500 |
Mar 27, 2024 | 125.37 | 126.80 | 124.77 | 126.39 | 126.39 | 2,197,300 |
Mar 26, 2024 | 127.50 | 127.73 | 125.22 | 125.78 | 125.78 | 2,957,000 |
Mar 25, 2024 | 125.39 | 127.44 | 125.17 | 127.25 | 127.25 | 3,245,900 |
Mar 22, 2024 | 126.15 | 126.42 | 124.66 | 124.84 | 124.84 | 3,152,700 |
Mar 21, 2024 | 125.90 | 126.28 | 125.08 | 126.08 | 126.08 | 2,675,100 |
Mar 20, 2024 | 124.33 | 125.93 | 124.00 | 125.70 | 125.70 | 3,139,300 |
Mar 19, 2024 | 123.52 | 125.16 | 123.22 | 124.64 | 124.64 | 3,304,100 |
Mar 18, 2024 | 123.32 | 123.71 | 121.84 | 123.57 | 123.57 | 2,269,800 |
Mar 15, 2024 | 123.29 | 124.91 | 122.74 | 122.79 | 122.79 | 16,696,600 |
Mar 14, 2024 | 123.26 | 123.94 | 122.54 | 123.79 | 123.79 | 2,970,100 |
Mar 13, 2024 | 122.44 | 123.56 | 121.93 | 122.57 | 122.57 | 2,941,800 |
Mar 12, 2024 | 120.82 | 121.89 | 120.48 | 120.84 | 120.84 | 4,069,300 |
Mar 11, 2024 | 119.22 | 121.14 | 118.46 | 120.82 | 120.82 | 3,784,200 |
Mar 08, 2024 | 117.49 | 118.89 | 117.12 | 118.72 | 118.72 | 3,141,400 |
Mar 07, 2024 | 116.79 | 118.78 | 116.74 | 117.85 | 117.85 | 3,482,100 |
Mar 06, 2024 | 117.15 | 117.38 | 115.57 | 116.49 | 116.49 | 3,762,700 |
Mar 05, 2024 | 115.71 | 117.88 | 115.40 | 116.20 | 116.20 | 4,264,900 |
Mar 04, 2024 | 117.63 | 118.15 | 115.74 | 115.83 | 115.83 | 5,192,400 |
Mar 01, 2024 | 115.70 | 116.73 | 115.29 | 116.10 | 116.10 | 2,997,400 |
Feb 29, 2024 | 114.76 | 115.39 | 113.83 | 114.46 | 114.46 | 4,341,300 |
Feb 28, 2024 | 113.99 | 115.29 | 112.86 | 114.17 | 114.17 | 3,162,400 |
Feb 27, 2024 | 113.00 | 114.17 | 112.11 | 113.94 | 113.94 | 4,337,100 |
Feb 26, 2024 | 111.53 | 113.19 | 111.13 | 112.05 | 112.05 | 4,035,300 |
Feb 23, 2024 | 109.86 | 112.88 | 109.06 | 111.86 | 111.86 | 6,200,500 |
Feb 22, 2024 | 115.68 | 117.07 | 115.26 | 116.40 | 116.40 | 4,753,400 |
Feb 21, 2024 | 114.30 | 117.09 | 113.89 | 116.36 | 116.36 | 3,111,900 |
Feb 20, 2024 | 113.86 | 114.29 | 112.78 | 113.13 | 113.13 | 3,674,600 |
Feb 16, 2024 | 114.79 | 115.25 | 113.44 | 113.56 | 113.56 | 4,150,900 |
Feb 15, 2024 | 110.95 | 114.87 | 110.72 | 114.25 | 114.25 | 3,082,400 |
Feb 14, 2024 | 111.83 | 112.58 | 110.20 | 111.01 | 111.01 | 2,568,000 |
Feb 13, 2024 | 113.00 | 113.39 | 109.88 | 111.03 | 111.03 | 3,933,600 |
Feb 12, 2024 | 111.68 | 113.13 | 111.19 | 112.85 | 112.85 | 3,786,900 |
Feb 09, 2024 | 113.06 | 113.75 | 110.67 | 111.05 | 111.05 | 2,607,400 |
Feb 08, 2024 | 112.90 | 113.96 | 111.80 | 113.06 | 113.06 | 3,159,600 |
Feb 07, 2024 | 111.92 | 113.23 | 111.12 | 112.52 | 112.52 | 2,986,400 |
Feb 06, 2024 | 110.00 | 112.98 | 109.68 | 111.88 | 111.88 | 3,506,400 |
Feb 05, 2024 | 110.17 | 110.61 | 108.94 | 109.65 | 109.65 | 2,957,200 |
Feb 02, 2024 | 112.66 | 113.00 | 110.38 | 110.85 | 110.85 | 2,927,300 |
Feb 01, 2024 | 114.20 | 115.02 | 111.75 | 112.60 | 112.60 | 2,569,600 |
Jan 31, 2024 | 116.64 | 116.68 | 113.73 | 113.79 | 113.79 | 3,281,900 |
Jan 30, 2024 | 114.32 | 116.88 | 113.78 | 116.78 | 116.78 | 2,947,200 |
Jan 29, 2024 | 115.37 | 115.42 | 113.76 | 114.96 | 114.96 | 2,648,500 |
Jan 26, 2024 | 114.96 | 115.58 | 113.17 | 115.54 | 115.54 | 2,683,800 |
Jan 25, 2024 | 112.49 | 114.86 | 112.00 | 114.85 | 114.85 | 2,962,500 |
Jan 24, 2024 | 111.10 | 112.67 | 110.50 | 112.09 | 112.09 | 3,527,900 |
Jan 23, 2024 | 110.52 | 111.91 | 110.07 | 110.37 | 110.37 | 2,367,700 |
Jan 22, 2024 | 109.60 | 110.94 | 109.04 | 110.64 | 110.64 | 2,482,900 |
Jan 19, 2024 | 110.00 | 110.18 | 108.94 | 110.17 | 110.17 | 2,838,100 |
Jan 18, 2024 | 110.48 | 110.80 | 109.13 | 110.09 | 110.09 | 3,378,700 |
Jan 17, 2024 | 110.50 | 111.76 | 109.89 | 110.63 | 110.63 | 3,282,300 |
Jan 16, 2024 | 115.17 | 115.17 | 111.83 | 112.14 | 112.14 | 3,420,200 |
Jan 16, 2024 | 0.91 Dividend | |||||
Jan 12, 2024 | 117.14 | 117.78 | 115.32 | 116.05 | 115.14 | 3,009,100 |
Jan 11, 2024 | 115.30 | 115.94 | 114.47 | 114.98 | 114.08 | 2,134,000 |
Jan 10, 2024 | 116.05 | 116.08 | 114.17 | 114.99 | 114.09 | 3,128,700 |
Jan 09, 2024 | 118.10 | 118.37 | 114.79 | 116.07 | 115.16 | 3,043,300 |
Jan 08, 2024 | 118.17 | 118.17 | 116.06 | 117.77 | 116.85 | 4,244,600 |
Jan 05, 2024 | 121.85 | 122.06 | 119.53 | 120.38 | 119.44 | 2,157,100 |
Jan 04, 2024 | 125.56 | 126.07 | 120.84 | 121.02 | 120.07 | 2,847,500 |
Jan 03, 2024 | 121.63 | 125.44 | 121.23 | 124.98 | 124.00 | 2,794,000 |
Jan 02, 2024 | 121.81 | 123.30 | 121.26 | 121.60 | 120.65 | 3,023,000 |
Dec 29, 2023 | 121.94 | 122.09 | 120.59 | 120.95 | 120.00 | 1,756,600 |
Dec 28, 2023 | 123.12 | 124.06 | 121.29 | 121.33 | 120.38 | 2,137,200 |
Dec 27, 2023 | 124.00 | 125.27 | 123.47 | 124.27 | 123.30 | 2,568,300 |
Dec 26, 2023 | 123.34 | 124.81 | 122.92 | 124.30 | 123.33 | 1,852,100 |
Dec 22, 2023 | 122.21 | 123.01 | 121.40 | 122.27 | 121.31 | 1,741,900 |
Dec 21, 2023 | 121.66 | 121.70 | 119.77 | 121.08 | 120.13 | 3,841,700 |
Dec 20, 2023 | 122.86 | 123.98 | 121.27 | 121.43 | 120.48 | 3,671,100 |
Dec 19, 2023 | 121.85 | 122.97 | 120.86 | 122.53 | 121.57 | 3,498,900 |
Dec 18, 2023 | 122.75 | 123.10 | 121.25 | 121.62 | 120.67 | 2,875,500 |
Dec 15, 2023 | 119.43 | 120.65 | 118.79 | 120.11 | 119.17 | 7,428,600 |
Dec 14, 2023 | 117.87 | 121.26 | 117.79 | 120.60 | 119.65 | 4,842,400 |
Dec 14, 2023 | 1.5 Dividend | |||||
Dec 13, 2023 | 117.92 | 118.87 | 116.80 | 118.48 | 116.06 | 5,765,800 |
Dec 12, 2023 | 117.73 | 118.59 | 116.78 | 117.67 | 115.27 | 3,447,800 |
Dec 11, 2023 | 117.56 | 119.69 | 117.50 | 119.20 | 116.77 | 5,004,100 |
Dec 08, 2023 | 119.32 | 120.53 | 118.56 | 118.96 | 116.53 | 3,857,100 |
Dec 07, 2023 | 120.32 | 121.08 | 117.96 | 118.35 | 115.94 | 3,524,500 |
Dec 06, 2023 | 120.75 | 122.09 | 118.68 | 119.75 | 117.31 | 4,613,900 |
Dec 05, 2023 | 123.18 | 123.56 | 121.46 | 121.95 | 119.46 | 3,478,300 |
Dec 04, 2023 | 122.55 | 123.90 | 122.00 | 123.00 | 120.49 | 3,000,900 |
Dec 01, 2023 | 122.70 | 125.63 | 122.45 | 123.60 | 121.08 | 2,989,500 |
Nov 30, 2023 | 124.54 | 125.97 | 121.86 | 123.07 | 120.56 | 5,597,800 |
Nov 29, 2023 | 124.23 | 124.39 | 122.70 | 123.24 | 120.73 | 3,000,100 |
Nov 28, 2023 | 123.39 | 124.52 | 122.69 | 123.64 | 121.12 | 3,380,900 |
Nov 27, 2023 | 122.66 | 123.27 | 121.75 | 123.00 | 120.49 | 2,384,200 |
Nov 24, 2023 | 122.96 | 124.17 | 122.57 | 123.50 | 120.98 | 1,318,100 |
Nov 22, 2023 | 120.60 | 123.46 | 119.10 | 123.17 | 120.66 | 3,369,300 |
Nov 21, 2023 | 124.29 | 124.64 | 123.14 | 124.25 | 121.71 | 2,281,200 |
Nov 20, 2023 | 124.75 | 125.72 | 124.14 | 125.23 | 122.67 | 3,133,700 |
Nov 17, 2023 | 121.99 | 124.57 | 121.49 | 124.00 | 121.47 | 3,667,500 |
Nov 16, 2023 | 120.91 | 121.77 | 117.36 | 120.70 | 118.24 | 4,075,100 |
Nov 15, 2023 | 124.91 | 125.66 | 123.02 | 123.07 | 120.56 | 3,861,900 |
Nov 14, 2023 | 123.90 | 125.33 | 123.14 | 125.12 | 122.57 | 2,556,100 |
Nov 13, 2023 | 123.00 | 123.73 | 122.40 | 123.06 | 120.55 | 2,413,500 |
Nov 10, 2023 | 122.48 | 123.29 | 121.65 | 122.70 | 120.20 | 1,934,300 |
Nov 09, 2023 | 122.21 | 122.63 | 120.89 | 121.30 | 118.83 | 1,827,000 |
Nov 08, 2023 | 121.71 | 122.70 | 120.85 | 121.21 | 118.74 | 3,840,500 |
Nov 07, 2023 | 124.00 | 124.50 | 121.60 | 122.64 | 120.14 | 3,582,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |