Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 190.96 | 859,600 |
Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 190.05 | 1,438,200 |
Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 191.75 | 1,533,600 |
Mar 13, 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 192.47 | 930,300 |
Mar 12, 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 193.78 | 1,390,700 |
Mar 11, 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 189.75 | 1,332,400 |
Mar 08, 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 188.44 | 980,900 |
Mar 07, 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 192.60 | 1,447,300 |
Mar 06, 2024 | 178.98 | 184.36 | 178.92 | 184.28 | 184.28 | 1,030,900 |
Mar 05, 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 177.63 | 659,400 |
Mar 04, 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 180.72 | 1,077,700 |
Mar 01, 2024 | 173.25 | 175.80 | 170.56 | 174.61 | 174.61 | 819,800 |
Feb 29, 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 173.72 | 1,613,300 |
Feb 28, 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 173.96 | 1,410,100 |
Feb 27, 2024 | 183.15 | 184.10 | 180.96 | 180.99 | 180.99 | 666,700 |
Feb 26, 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 183.29 | 965,400 |
Feb 23, 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 184.04 | 675,500 |
Feb 22, 2024 | 180.26 | 183.51 | 179.01 | 183.10 | 183.10 | 706,100 |
Feb 21, 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 180.29 | 620,100 |
Feb 20, 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 180.66 | 660,200 |
Feb 16, 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 180.46 | 666,600 |
Feb 15, 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 182.61 | 604,000 |
Feb 14, 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 180.55 | 468,300 |
Feb 13, 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 179.17 | 731,300 |
Feb 12, 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 182.52 | 881,700 |
Feb 09, 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 184.63 | 747,700 |
Feb 08, 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 183.75 | 897,100 |
Feb 07, 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 186.59 | 979,900 |
Feb 07, 2024 | 0.48 Dividend | |||||
Feb 06, 2024 | 190.29 | 192.64 | 186.07 | 190.72 | 190.24 | 1,302,600 |
Feb 05, 2024 | 191.20 | 192.44 | 190.09 | 190.11 | 189.63 | 815,900 |
Feb 02, 2024 | 191.98 | 193.27 | 190.89 | 191.86 | 191.38 | 617,600 |
Feb 01, 2024 | 190.44 | 193.83 | 189.80 | 193.66 | 193.17 | 823,400 |
Jan 31, 2024 | 192.31 | 193.04 | 189.76 | 190.20 | 189.72 | 767,800 |
Jan 30, 2024 | 190.80 | 192.34 | 189.68 | 191.38 | 190.90 | 730,500 |
Jan 29, 2024 | 189.95 | 197.85 | 188.50 | 191.23 | 190.75 | 1,625,900 |
Jan 26, 2024 | 187.98 | 195.74 | 187.00 | 190.15 | 189.67 | 2,336,900 |
Jan 25, 2024 | 189.56 | 190.04 | 181.10 | 186.35 | 185.88 | 2,473,200 |
Jan 24, 2024 | 175.47 | 177.77 | 171.66 | 171.78 | 171.35 | 1,293,300 |
Jan 23, 2024 | 177.32 | 178.53 | 173.33 | 174.97 | 174.53 | 592,300 |
Jan 22, 2024 | 174.00 | 179.10 | 173.98 | 176.82 | 176.37 | 844,600 |
Jan 19, 2024 | 173.37 | 173.37 | 170.48 | 172.54 | 172.11 | 615,400 |
Jan 18, 2024 | 171.78 | 173.36 | 170.39 | 172.76 | 172.33 | 918,100 |
Jan 17, 2024 | 171.46 | 171.57 | 168.29 | 170.71 | 170.28 | 752,400 |
Jan 16, 2024 | 171.71 | 172.03 | 169.24 | 170.21 | 169.78 | 1,109,400 |
Jan 12, 2024 | 178.56 | 179.56 | 172.57 | 173.90 | 173.46 | 729,000 |
Jan 11, 2024 | 177.41 | 179.11 | 175.42 | 177.89 | 177.44 | 1,021,900 |
Jan 10, 2024 | 176.58 | 178.89 | 175.28 | 177.29 | 176.84 | 962,600 |
Jan 09, 2024 | 176.20 | 182.46 | 176.13 | 177.83 | 177.38 | 1,216,600 |
Jan 08, 2024 | 167.69 | 173.30 | 166.90 | 172.77 | 172.34 | 814,600 |
Jan 05, 2024 | 166.67 | 169.34 | 166.24 | 166.82 | 166.40 | 514,700 |
Jan 04, 2024 | 164.58 | 168.13 | 164.12 | 167.58 | 167.16 | 580,600 |
Jan 03, 2024 | 170.03 | 170.30 | 164.75 | 165.79 | 165.37 | 731,000 |
Jan 02, 2024 | 171.29 | 172.84 | 169.44 | 171.78 | 171.35 | 576,000 |
Dec 29, 2023 | 171.86 | 173.10 | 171.05 | 172.02 | 171.59 | 549,400 |
Dec 28, 2023 | 178.51 | 180.44 | 172.52 | 173.00 | 172.56 | 641,800 |
Dec 27, 2023 | 172.93 | 173.45 | 171.47 | 172.98 | 172.54 | 461,600 |
Dec 26, 2023 | 171.34 | 173.55 | 171.01 | 173.39 | 172.95 | 474,900 |
Dec 22, 2023 | 174.40 | 174.40 | 171.27 | 171.40 | 170.97 | 798,800 |
Dec 21, 2023 | 175.36 | 177.32 | 172.42 | 174.81 | 174.37 | 857,000 |
Dec 20, 2023 | 173.86 | 177.69 | 172.77 | 173.97 | 173.53 | 1,276,000 |
Dec 19, 2023 | 171.38 | 173.99 | 171.38 | 173.58 | 173.14 | 641,000 |
Dec 18, 2023 | 169.00 | 170.67 | 168.20 | 169.91 | 169.48 | 653,700 |
Dec 15, 2023 | 171.25 | 172.90 | 168.37 | 169.05 | 168.62 | 1,553,100 |
Dec 14, 2023 | 173.96 | 175.76 | 170.64 | 172.64 | 172.21 | 1,464,900 |
Dec 13, 2023 | 166.84 | 172.41 | 165.84 | 172.10 | 171.67 | 793,900 |
Dec 12, 2023 | 164.41 | 167.80 | 163.43 | 167.73 | 167.31 | 892,700 |
Dec 11, 2023 | 162.18 | 164.24 | 162.18 | 163.54 | 163.13 | 533,700 |
Dec 08, 2023 | 163.67 | 163.93 | 162.48 | 162.87 | 162.46 | 763,200 |
Dec 07, 2023 | 163.84 | 164.74 | 162.05 | 163.49 | 163.08 | 849,200 |
Dec 06, 2023 | 163.10 | 165.39 | 162.81 | 164.00 | 163.59 | 1,116,200 |
Dec 05, 2023 | 160.84 | 163.03 | 160.16 | 160.95 | 160.54 | 796,400 |
Dec 04, 2023 | 160.84 | 162.48 | 159.60 | 161.53 | 161.12 | 1,103,100 |
Dec 01, 2023 | 157.45 | 159.74 | 156.39 | 159.64 | 159.24 | 704,900 |
Nov 30, 2023 | 159.25 | 160.16 | 156.67 | 157.73 | 157.33 | 1,641,100 |
Nov 29, 2023 | 158.50 | 164.10 | 158.48 | 158.85 | 158.45 | 1,762,100 |
Nov 28, 2023 | 151.95 | 155.99 | 151.95 | 155.68 | 155.29 | 1,358,100 |
Nov 27, 2023 | 152.67 | 153.73 | 152.32 | 152.57 | 152.19 | 541,300 |
Nov 24, 2023 | 152.64 | 154.07 | 152.54 | 153.88 | 153.49 | 301,300 |
Nov 22, 2023 | 153.99 | 154.24 | 152.08 | 152.61 | 152.23 | 428,100 |
Nov 21, 2023 | 151.10 | 153.04 | 150.39 | 152.52 | 152.14 | 850,600 |
Nov 20, 2023 | 148.45 | 152.16 | 148.03 | 151.21 | 150.83 | 886,700 |
Nov 17, 2023 | 148.81 | 150.10 | 147.39 | 148.94 | 148.57 | 1,339,700 |
Nov 16, 2023 | 149.96 | 151.16 | 148.60 | 148.90 | 148.53 | 1,216,100 |
Nov 15, 2023 | 147.31 | 153.65 | 147.31 | 152.15 | 151.77 | 1,391,600 |
Nov 14, 2023 | 145.23 | 148.20 | 144.29 | 147.31 | 146.94 | 867,600 |
Nov 13, 2023 | 145.62 | 146.74 | 140.81 | 142.92 | 142.56 | 1,126,800 |
Nov 10, 2023 | 142.80 | 143.89 | 141.28 | 143.60 | 143.24 | 1,239,600 |
Nov 09, 2023 | 147.52 | 148.75 | 142.65 | 143.42 | 143.06 | 1,047,400 |
Nov 08, 2023 | 152.50 | 153.00 | 146.70 | 148.78 | 148.41 | 1,399,600 |
Nov 08, 2023 | 0.48 Dividend | |||||
Nov 07, 2023 | 153.24 | 155.07 | 149.77 | 150.26 | 149.40 | 1,311,100 |
Nov 06, 2023 | 153.94 | 156.17 | 153.01 | 153.88 | 153.00 | 1,399,900 |
Nov 03, 2023 | 152.06 | 154.22 | 151.47 | 152.81 | 151.94 | 1,309,400 |
Nov 02, 2023 | 150.51 | 151.16 | 147.76 | 150.10 | 149.24 | 1,995,500 |
Nov 01, 2023 | 143.42 | 147.88 | 142.70 | 147.18 | 146.34 | 1,757,800 |
Oct 31, 2023 | 138.58 | 142.46 | 138.55 | 141.22 | 140.41 | 1,335,800 |
Oct 30, 2023 | 137.72 | 140.20 | 134.12 | 137.45 | 136.67 | 2,197,700 |
Oct 27, 2023 | 144.82 | 146.27 | 132.24 | 134.65 | 133.88 | 3,019,500 |
Oct 26, 2023 | 139.84 | 143.51 | 138.50 | 138.73 | 137.94 | 2,085,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |