Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 168.40 | 169.94 | 167.99 | 168.24 | 168.24 | 92,500 |
Mar 15, 2024 | 170.07 | 171.00 | 168.02 | 168.19 | 168.19 | 71,400 |
Mar 14, 2024 | 170.33 | 171.23 | 167.86 | 171.13 | 171.13 | 50,400 |
Mar 13, 2024 | 167.48 | 171.09 | 167.00 | 169.33 | 169.33 | 69,800 |
Mar 12, 2024 | 164.93 | 167.35 | 164.76 | 166.94 | 166.94 | 66,700 |
Mar 11, 2024 | 167.16 | 167.30 | 164.75 | 164.91 | 164.91 | 93,600 |
Mar 08, 2024 | 168.12 | 168.21 | 166.49 | 166.93 | 166.93 | 83,400 |
Mar 07, 2024 | 164.60 | 167.13 | 164.59 | 167.08 | 167.08 | 69,300 |
Mar 06, 2024 | 164.65 | 164.65 | 162.70 | 163.50 | 163.50 | 46,900 |
Mar 05, 2024 | 166.02 | 166.02 | 162.15 | 162.54 | 162.54 | 53,900 |
Mar 04, 2024 | 165.15 | 167.29 | 165.15 | 166.67 | 166.67 | 40,600 |
Mar 01, 2024 | 165.36 | 165.99 | 164.35 | 165.94 | 165.94 | 54,000 |
Feb 29, 2024 | 165.60 | 165.89 | 163.88 | 164.93 | 164.93 | 67,400 |
Feb 28, 2024 | 163.00 | 164.63 | 162.03 | 164.37 | 164.37 | 71,600 |
Feb 27, 2024 | 165.97 | 165.97 | 163.02 | 163.62 | 163.62 | 92,600 |
Feb 26, 2024 | 165.03 | 165.46 | 163.63 | 164.42 | 164.42 | 44,900 |
Feb 23, 2024 | 167.25 | 167.25 | 163.99 | 164.68 | 164.68 | 73,900 |
Feb 22, 2024 | 165.05 | 166.97 | 165.05 | 166.37 | 166.37 | 78,200 |
Feb 21, 2024 | 164.56 | 164.56 | 161.99 | 163.75 | 163.75 | 85,500 |
Feb 20, 2024 | 165.78 | 165.78 | 162.73 | 164.38 | 164.38 | 50,800 |
Feb 16, 2024 | 166.50 | 167.24 | 164.80 | 165.27 | 165.27 | 103,400 |
Feb 15, 2024 | 166.96 | 168.05 | 166.30 | 167.52 | 167.52 | 59,000 |
Feb 14, 2024 | 163.89 | 165.45 | 162.86 | 165.45 | 165.45 | 100,000 |
Feb 13, 2024 | 164.22 | 164.22 | 160.66 | 162.85 | 162.85 | 98,100 |
Feb 12, 2024 | 166.80 | 167.13 | 165.49 | 165.90 | 165.90 | 60,100 |
Feb 09, 2024 | 166.67 | 168.39 | 165.23 | 166.32 | 166.32 | 50,400 |
Feb 08, 2024 | 165.20 | 166.80 | 164.52 | 166.06 | 166.06 | 70,400 |
Feb 07, 2024 | 165.98 | 165.98 | 162.00 | 164.15 | 164.15 | 157,500 |
Feb 06, 2024 | 166.02 | 168.16 | 161.13 | 164.18 | 164.18 | 138,200 |
Feb 05, 2024 | 170.29 | 170.29 | 167.36 | 168.14 | 168.14 | 80,400 |
Feb 02, 2024 | 168.66 | 171.21 | 167.59 | 170.69 | 170.69 | 77,300 |
Feb 01, 2024 | 168.41 | 170.95 | 168.14 | 170.90 | 170.90 | 41,400 |
Jan 31, 2024 | 170.47 | 171.51 | 167.21 | 167.63 | 167.63 | 85,600 |
Jan 30, 2024 | 170.25 | 171.94 | 169.70 | 170.90 | 170.90 | 141,500 |
Jan 29, 2024 | 167.32 | 170.73 | 166.07 | 170.49 | 170.49 | 78,300 |
Jan 26, 2024 | 166.61 | 167.70 | 166.05 | 167.30 | 167.30 | 47,000 |
Jan 25, 2024 | 164.10 | 166.30 | 163.98 | 165.87 | 165.87 | 28,900 |
Jan 24, 2024 | 165.23 | 165.99 | 163.14 | 163.14 | 163.14 | 50,200 |
Jan 23, 2024 | 164.69 | 166.16 | 162.89 | 163.45 | 163.45 | 80,000 |
Jan 22, 2024 | 165.15 | 165.15 | 163.90 | 163.90 | 163.90 | 68,800 |
Jan 19, 2024 | 162.43 | 164.38 | 160.89 | 164.04 | 164.04 | 107,500 |
Jan 18, 2024 | 158.53 | 161.97 | 158.53 | 161.90 | 161.90 | 84,000 |
Jan 17, 2024 | 159.67 | 160.55 | 157.25 | 157.42 | 157.42 | 86,700 |
Jan 16, 2024 | 161.59 | 161.79 | 158.95 | 161.46 | 161.46 | 105,500 |
Jan 12, 2024 | 161.83 | 163.23 | 161.30 | 162.44 | 162.44 | 72,600 |
Jan 11, 2024 | 161.11 | 161.51 | 158.04 | 160.68 | 160.68 | 48,000 |
Jan 10, 2024 | 161.26 | 162.57 | 160.35 | 160.57 | 160.57 | 30,100 |
Jan 09, 2024 | 159.52 | 161.18 | 159.24 | 160.64 | 160.64 | 40,700 |
Jan 08, 2024 | 159.09 | 161.62 | 158.27 | 161.10 | 161.10 | 73,200 |
Jan 05, 2024 | 158.84 | 160.03 | 157.47 | 159.12 | 159.12 | 53,100 |
Jan 04, 2024 | 158.61 | 160.45 | 157.99 | 158.96 | 158.96 | 74,500 |
Jan 03, 2024 | 157.15 | 159.13 | 156.70 | 157.99 | 157.99 | 68,100 |
Jan 02, 2024 | 161.89 | 161.89 | 157.04 | 158.26 | 158.26 | 47,800 |
Dec 29, 2023 | 162.47 | 162.99 | 161.59 | 162.09 | 162.09 | 43,900 |
Dec 28, 2023 | 164.28 | 165.08 | 162.46 | 162.91 | 162.91 | 63,700 |
Dec 28, 2023 | 0.225 Dividend | |||||
Dec 27, 2023 | 163.97 | 165.22 | 162.67 | 163.51 | 163.29 | 114,700 |
Dec 26, 2023 | 163.16 | 165.03 | 163.16 | 163.90 | 163.67 | 42,900 |
Dec 22, 2023 | 162.33 | 163.26 | 161.38 | 163.26 | 163.04 | 77,600 |
Dec 21, 2023 | 161.81 | 162.88 | 160.87 | 161.34 | 161.12 | 113,100 |
Dec 20, 2023 | 166.27 | 166.27 | 160.55 | 160.55 | 160.33 | 88,300 |
Dec 19, 2023 | 163.39 | 165.79 | 163.39 | 165.08 | 164.85 | 136,500 |
Dec 18, 2023 | 160.24 | 163.13 | 160.24 | 162.06 | 161.84 | 77,300 |
Dec 15, 2023 | 160.95 | 161.87 | 156.98 | 159.74 | 159.52 | 193,700 |
Dec 14, 2023 | 163.67 | 165.26 | 161.00 | 161.25 | 161.03 | 155,700 |
Dec 13, 2023 | 161.82 | 163.40 | 159.11 | 163.05 | 162.83 | 91,800 |
Dec 12, 2023 | 163.06 | 163.06 | 161.25 | 161.39 | 161.17 | 30,400 |
Dec 11, 2023 | 164.19 | 164.19 | 161.91 | 162.51 | 162.29 | 39,300 |
Dec 08, 2023 | 163.84 | 164.33 | 162.79 | 163.74 | 163.51 | 70,400 |
Dec 07, 2023 | 162.39 | 164.83 | 162.07 | 163.50 | 163.28 | 60,200 |
Dec 06, 2023 | 160.97 | 162.85 | 160.63 | 161.57 | 161.35 | 48,300 |
Dec 05, 2023 | 158.79 | 161.59 | 157.88 | 160.05 | 159.83 | 48,000 |
Dec 04, 2023 | 157.97 | 159.30 | 155.40 | 158.48 | 158.26 | 34,100 |
Dec 01, 2023 | 158.09 | 159.34 | 157.50 | 159.00 | 158.78 | 18,900 |
Nov 30, 2023 | 157.01 | 157.35 | 155.58 | 156.92 | 156.70 | 60,100 |
Nov 29, 2023 | 158.46 | 158.46 | 155.65 | 156.22 | 156.01 | 41,900 |
Nov 28, 2023 | 156.75 | 158.47 | 155.54 | 157.19 | 156.97 | 31,500 |
Nov 27, 2023 | 157.93 | 157.93 | 154.58 | 156.05 | 155.84 | 89,000 |
Nov 24, 2023 | 157.37 | 158.47 | 156.97 | 158.23 | 158.01 | 16,000 |
Nov 22, 2023 | 154.72 | 156.28 | 153.56 | 155.69 | 155.48 | 28,300 |
Nov 21, 2023 | 155.14 | 156.26 | 153.40 | 153.83 | 153.62 | 33,700 |
Nov 20, 2023 | 153.34 | 154.71 | 152.61 | 154.71 | 154.50 | 33,600 |
Nov 17, 2023 | 151.72 | 154.99 | 151.72 | 152.85 | 152.64 | 40,600 |
Nov 16, 2023 | 152.69 | 154.29 | 151.60 | 151.60 | 151.39 | 48,500 |
Nov 15, 2023 | 153.36 | 154.16 | 149.05 | 153.28 | 153.07 | 70,300 |
Nov 14, 2023 | 147.45 | 153.20 | 147.45 | 152.64 | 152.43 | 59,700 |
Nov 13, 2023 | 144.07 | 145.96 | 143.15 | 144.65 | 144.45 | 48,800 |
Nov 10, 2023 | 144.07 | 144.14 | 142.34 | 144.14 | 143.94 | 31,100 |
Nov 09, 2023 | 144.83 | 145.26 | 142.92 | 143.81 | 143.61 | 57,400 |
Nov 08, 2023 | 142.48 | 145.87 | 142.48 | 144.33 | 144.13 | 57,000 |
Nov 07, 2023 | 142.35 | 145.00 | 142.10 | 143.65 | 143.45 | 107,200 |
Nov 06, 2023 | 146.83 | 147.18 | 144.45 | 145.11 | 144.91 | 89,500 |
Nov 03, 2023 | 147.52 | 149.25 | 146.63 | 146.91 | 146.71 | 90,700 |
Nov 02, 2023 | 143.66 | 147.85 | 143.66 | 145.97 | 145.77 | 60,800 |
Nov 01, 2023 | 140.78 | 143.72 | 140.76 | 143.35 | 143.15 | 58,000 |
Oct 31, 2023 | 142.15 | 143.09 | 141.47 | 141.47 | 141.28 | 73,900 |
Oct 30, 2023 | 138.16 | 143.02 | 137.94 | 142.00 | 141.80 | 82,400 |
Oct 27, 2023 | 137.58 | 138.87 | 135.06 | 137.06 | 136.87 | 49,600 |
Oct 26, 2023 | 135.62 | 139.24 | 134.77 | 136.95 | 136.76 | 74,500 |
Oct 25, 2023 | 139.23 | 139.23 | 136.88 | 137.99 | 137.80 | 68,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |