Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 169.37 | 3,728,100 |
Mar 27, 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 168.78 | 5,999,200 |
Mar 26, 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 166.12 | 3,669,800 |
Mar 25, 2024 | 166.63 | 167.05 | 166.26 | 166.28 | 166.28 | 2,903,700 |
Mar 22, 2024 | 167.80 | 168.00 | 166.61 | 166.64 | 166.64 | 3,177,600 |
Mar 21, 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 167.72 | 6,010,900 |
Mar 20, 2024 | 165.08 | 166.73 | 164.80 | 166.58 | 166.58 | 4,925,700 |
Mar 19, 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 165.17 | 5,789,400 |
Mar 18, 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 164.19 | 4,712,600 |
Mar 18, 2024 | 0.68 Dividend | |||||
Mar 15, 2024 | 163.67 | 164.98 | 163.66 | 164.42 | 163.74 | 7,966,400 |
Mar 14, 2024 | 166.28 | 166.35 | 163.70 | 164.74 | 164.06 | 7,757,600 |
Mar 13, 2024 | 166.27 | 166.82 | 165.74 | 166.23 | 165.54 | 4,644,000 |
Mar 12, 2024 | 166.02 | 166.46 | 165.24 | 166.15 | 165.46 | 6,357,900 |
Mar 11, 2024 | 165.16 | 165.82 | 164.63 | 165.72 | 165.03 | 5,503,800 |
Mar 08, 2024 | 166.16 | 166.72 | 165.28 | 165.51 | 164.83 | 9,114,500 |
Mar 07, 2024 | 165.42 | 165.97 | 165.31 | 165.70 | 165.01 | 6,407,600 |
Mar 06, 2024 | 164.37 | 164.97 | 163.90 | 164.41 | 163.73 | 6,041,100 |
Mar 05, 2024 | 163.96 | 164.67 | 162.87 | 163.48 | 162.80 | 6,260,600 |
Mar 04, 2024 | 163.84 | 164.70 | 163.84 | 164.23 | 163.55 | 5,165,000 |
Mar 01, 2024 | 163.00 | 164.00 | 162.23 | 163.93 | 163.25 | 6,389,000 |
Feb 29, 2024 | 162.89 | 163.22 | 162.11 | 162.79 | 162.12 | 6,298,500 |
Feb 28, 2024 | 161.67 | 162.49 | 161.49 | 162.12 | 161.45 | 4,296,800 |
Feb 27, 2024 | 161.87 | 162.10 | 161.52 | 162.06 | 161.39 | 4,362,900 |
Feb 26, 2024 | 161.98 | 162.41 | 161.24 | 161.35 | 160.68 | 5,164,000 |
Feb 23, 2024 | 161.94 | 162.41 | 161.63 | 162.00 | 161.33 | 6,375,200 |
Feb 22, 2024 | 160.82 | 161.98 | 160.48 | 161.57 | 160.90 | 9,128,000 |
Feb 21, 2024 | 159.25 | 160.03 | 158.92 | 159.98 | 159.32 | 4,602,900 |
Feb 20, 2024 | 159.30 | 159.96 | 159.24 | 159.66 | 159.00 | 6,827,700 |
Feb 16, 2024 | 160.19 | 161.09 | 159.88 | 160.03 | 159.37 | 5,060,600 |
Feb 15, 2024 | 159.42 | 160.91 | 159.37 | 160.76 | 160.10 | 5,846,600 |
Feb 14, 2024 | 158.15 | 158.90 | 157.59 | 158.79 | 158.13 | 11,291,300 |
Feb 13, 2024 | 157.85 | 158.21 | 156.16 | 157.35 | 156.70 | 9,741,100 |
Feb 12, 2024 | 159.00 | 160.53 | 158.99 | 160.01 | 159.35 | 6,971,900 |
Feb 09, 2024 | 158.69 | 159.08 | 158.15 | 158.93 | 158.27 | 5,055,000 |
Feb 08, 2024 | 158.43 | 158.84 | 157.97 | 158.74 | 158.08 | 4,900,200 |
Feb 07, 2024 | 158.51 | 158.77 | 157.62 | 158.39 | 157.73 | 6,706,000 |
Feb 06, 2024 | 156.95 | 157.87 | 156.76 | 157.77 | 157.12 | 6,059,000 |
Feb 05, 2024 | 157.36 | 157.43 | 156.13 | 156.78 | 156.13 | 8,633,400 |
Feb 02, 2024 | 157.61 | 158.91 | 156.74 | 158.14 | 157.49 | 8,128,300 |
Feb 01, 2024 | 156.79 | 158.38 | 155.79 | 158.28 | 157.63 | 8,008,200 |
Jan 31, 2024 | 158.48 | 158.59 | 156.38 | 156.46 | 155.81 | 8,928,200 |
Jan 30, 2024 | 158.01 | 158.84 | 157.85 | 158.49 | 157.83 | 7,258,200 |
Jan 29, 2024 | 157.34 | 158.52 | 157.08 | 158.46 | 157.80 | 4,501,700 |
Jan 26, 2024 | 157.66 | 157.98 | 157.20 | 157.50 | 156.85 | 5,997,700 |
Jan 25, 2024 | 157.17 | 157.50 | 156.36 | 157.48 | 156.83 | 5,832,000 |
Jan 24, 2024 | 157.70 | 157.71 | 155.81 | 155.91 | 155.27 | 5,688,000 |
Jan 23, 2024 | 157.00 | 157.39 | 156.17 | 156.72 | 156.07 | 4,785,800 |
Jan 22, 2024 | 156.29 | 157.21 | 156.25 | 156.64 | 155.99 | 9,964,200 |
Jan 19, 2024 | 154.99 | 156.15 | 154.07 | 155.82 | 155.18 | 8,488,600 |
Jan 18, 2024 | 154.03 | 154.77 | 153.16 | 154.63 | 153.99 | 7,267,100 |
Jan 17, 2024 | 153.87 | 154.60 | 153.10 | 153.84 | 153.20 | 5,775,000 |
Jan 16, 2024 | 155.36 | 155.47 | 154.52 | 155.06 | 154.42 | 6,942,300 |
Jan 12, 2024 | 157.14 | 157.38 | 155.71 | 156.05 | 155.40 | 5,568,500 |
Jan 11, 2024 | 156.80 | 156.83 | 155.16 | 156.40 | 155.75 | 7,070,600 |
Jan 10, 2024 | 156.58 | 157.15 | 156.07 | 156.85 | 156.20 | 4,620,700 |
Jan 09, 2024 | 156.38 | 157.08 | 156.07 | 156.58 | 155.93 | 6,419,100 |
Jan 08, 2024 | 155.66 | 157.38 | 155.30 | 157.38 | 156.73 | 7,954,000 |
Jan 05, 2024 | 155.01 | 156.60 | 154.83 | 155.71 | 155.07 | 8,379,600 |
Jan 04, 2024 | 155.46 | 156.29 | 155.20 | 155.26 | 154.62 | 5,621,600 |
Jan 03, 2024 | 156.98 | 156.98 | 155.30 | 155.52 | 154.88 | 9,207,500 |
Jan 02, 2024 | 157.02 | 158.35 | 156.77 | 157.85 | 157.20 | 9,816,500 |
Dec 29, 2023 | 158.04 | 158.53 | 157.33 | 157.80 | 157.15 | 5,339,200 |
Dec 28, 2023 | 158.06 | 158.60 | 158.05 | 158.41 | 157.75 | 4,047,000 |
Dec 27, 2023 | 158.08 | 158.32 | 157.59 | 158.06 | 157.41 | 4,380,300 |
Dec 26, 2023 | 157.29 | 158.32 | 157.05 | 157.91 | 157.26 | 4,053,100 |
Dec 22, 2023 | 156.92 | 157.59 | 156.34 | 157.01 | 156.36 | 5,749,200 |
Dec 21, 2023 | 155.83 | 156.52 | 155.07 | 156.48 | 155.83 | 6,988,900 |
Dec 20, 2023 | 156.80 | 157.38 | 154.51 | 154.58 | 153.94 | 7,411,100 |
Dec 19, 2023 | 156.40 | 157.25 | 156.20 | 157.18 | 156.53 | 10,130,900 |
Dec 18, 2023 | 156.40 | 156.51 | 155.63 | 155.87 | 155.23 | 8,628,600 |
Dec 18, 2023 | 0.609 Dividend | |||||
Dec 15, 2023 | 157.29 | 157.31 | 155.88 | 156.41 | 155.16 | 8,882,500 |
Dec 14, 2023 | 156.66 | 158.25 | 156.66 | 157.53 | 156.27 | 21,351,900 |
Dec 13, 2023 | 152.16 | 155.45 | 151.93 | 155.41 | 154.16 | 11,782,700 |
Dec 12, 2023 | 151.98 | 152.38 | 151.23 | 152.18 | 150.96 | 4,633,800 |
Dec 11, 2023 | 150.76 | 151.93 | 150.68 | 151.91 | 150.69 | 7,130,700 |
Dec 08, 2023 | 149.97 | 150.95 | 149.89 | 150.57 | 149.36 | 5,181,700 |
Dec 07, 2023 | 149.79 | 150.27 | 149.41 | 150.10 | 148.90 | 6,054,300 |
Dec 06, 2023 | 149.97 | 150.62 | 149.18 | 149.31 | 148.11 | 5,237,800 |
Dec 05, 2023 | 149.98 | 150.02 | 148.94 | 149.26 | 148.06 | 6,384,200 |
Dec 04, 2023 | 149.53 | 151.01 | 149.53 | 150.60 | 149.39 | 9,572,900 |
Dec 01, 2023 | 148.16 | 150.57 | 148.01 | 150.53 | 149.32 | 12,058,500 |
Nov 30, 2023 | 147.55 | 148.37 | 146.87 | 148.30 | 147.11 | 7,763,200 |
Nov 29, 2023 | 147.12 | 148.08 | 146.85 | 147.05 | 145.87 | 5,732,900 |
Nov 28, 2023 | 146.43 | 147.15 | 146.09 | 146.47 | 145.30 | 3,960,800 |
Nov 27, 2023 | 146.55 | 146.83 | 146.12 | 146.61 | 145.44 | 3,848,000 |
Nov 24, 2023 | 146.43 | 147.03 | 146.35 | 146.91 | 145.73 | 1,156,200 |
Nov 22, 2023 | 146.26 | 146.86 | 146.01 | 146.48 | 145.31 | 4,388,100 |
Nov 21, 2023 | 145.82 | 146.08 | 145.49 | 145.80 | 144.63 | 4,612,600 |
Nov 20, 2023 | 145.33 | 146.42 | 144.83 | 146.07 | 144.90 | 6,441,800 |
Nov 17, 2023 | 145.45 | 145.66 | 144.96 | 145.49 | 144.32 | 5,027,100 |
Nov 16, 2023 | 145.15 | 145.53 | 144.35 | 144.79 | 143.63 | 5,466,700 |
Nov 15, 2023 | 144.89 | 146.23 | 144.89 | 145.27 | 144.11 | 8,133,800 |
Nov 14, 2023 | 142.78 | 145.04 | 142.77 | 144.59 | 143.43 | 15,157,800 |
Nov 13, 2023 | 140.31 | 140.96 | 140.06 | 140.58 | 139.45 | 4,142,700 |
Nov 10, 2023 | 139.71 | 140.89 | 139.03 | 140.76 | 139.63 | 6,783,800 |
Nov 09, 2023 | 140.88 | 140.94 | 139.04 | 139.13 | 138.02 | 6,288,500 |
Nov 08, 2023 | 140.72 | 140.94 | 139.73 | 140.32 | 139.20 | 3,994,900 |
Nov 07, 2023 | 140.59 | 140.92 | 140.07 | 140.55 | 139.42 | 3,636,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |