Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 169.21 | 5,213,000 |
Mar 15, 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 172.52 | 19,078,800 |
Mar 14, 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 171.14 | 5,028,200 |
Mar 13, 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 172.68 | 5,199,500 |
Mar 12, 2024 | 175.99 | 176.35 | 173.23 | 174.80 | 174.80 | 5,802,600 |
Mar 11, 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 174.19 | 4,207,300 |
Mar 08, 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 172.30 | 5,631,000 |
Mar 07, 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 175.27 | 5,980,400 |
Mar 06, 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 171.87 | 6,312,700 |
Mar 05, 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 170.64 | 6,215,600 |
Mar 04, 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 172.44 | 4,401,600 |
Mar 01, 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 171.05 | 5,233,200 |
Feb 29, 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 167.33 | 7,267,200 |
Feb 28, 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 163.04 | 2,933,000 |
Feb 27, 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 164.94 | 2,886,600 |
Feb 26, 2024 | 164.62 | 165.51 | 163.78 | 164.30 | 164.30 | 5,251,300 |
Feb 23, 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 163.69 | 3,479,100 |
Feb 22, 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 165.43 | 5,041,200 |
Feb 21, 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 164.08 | 4,533,900 |
Feb 20, 2024 | 159.37 | 162.91 | 159.26 | 162.74 | 162.74 | 5,406,200 |
Feb 16, 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 160.38 | 3,167,600 |
Feb 15, 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 160.71 | 3,725,300 |
Feb 14, 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 157.87 | 4,528,000 |
Feb 13, 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 156.85 | 5,357,900 |
Feb 12, 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 161.08 | 3,853,000 |
Feb 09, 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 162.40 | 3,919,500 |
Feb 08, 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 160.21 | 3,487,700 |
Feb 07, 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 158.77 | 4,627,900 |
Feb 06, 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 158.37 | 4,139,800 |
Feb 05, 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 158.90 | 4,190,100 |
Feb 02, 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 159.20 | 4,922,400 |
Feb 01, 2024 | 159.22 | 159.87 | 156.66 | 159.69 | 159.69 | 6,542,100 |
Jan 31, 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 160.12 | 8,665,200 |
Jan 30, 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 162.05 | 4,897,600 |
Jan 30, 2024 | 1.3 Dividend | |||||
Jan 29, 2024 | 164.08 | 166.32 | 163.43 | 166.04 | 164.74 | 6,076,600 |
Jan 26, 2024 | 166.20 | 166.20 | 163.28 | 164.09 | 162.81 | 8,800,900 |
Jan 25, 2024 | 171.06 | 171.53 | 166.83 | 167.42 | 166.11 | 7,088,200 |
Jan 24, 2024 | 171.29 | 172.90 | 168.54 | 170.07 | 168.74 | 15,100,400 |
Jan 23, 2024 | 174.84 | 176.57 | 174.26 | 174.34 | 172.98 | 9,459,400 |
Jan 22, 2024 | 174.00 | 176.65 | 173.62 | 174.83 | 173.46 | 6,850,700 |
Jan 19, 2024 | 170.90 | 175.16 | 170.24 | 173.65 | 172.29 | 13,344,000 |
Jan 18, 2024 | 164.67 | 167.38 | 163.18 | 166.91 | 165.60 | 6,583,700 |
Jan 17, 2024 | 162.56 | 162.92 | 160.29 | 162.42 | 161.15 | 4,079,000 |
Jan 16, 2024 | 164.40 | 165.48 | 162.60 | 163.88 | 162.60 | 6,682,800 |
Jan 12, 2024 | 166.66 | 167.21 | 163.89 | 164.87 | 163.58 | 4,205,000 |
Jan 11, 2024 | 167.16 | 167.88 | 165.03 | 165.60 | 164.30 | 5,635,600 |
Jan 10, 2024 | 168.50 | 168.52 | 165.11 | 167.25 | 165.94 | 4,045,200 |
Jan 09, 2024 | 166.00 | 170.52 | 166.00 | 168.63 | 167.31 | 5,018,500 |
Jan 08, 2024 | 165.21 | 168.67 | 164.60 | 168.54 | 167.22 | 5,717,500 |
Jan 05, 2024 | 164.90 | 166.23 | 164.15 | 165.10 | 163.81 | 3,087,200 |
Jan 04, 2024 | 162.50 | 165.71 | 162.40 | 164.47 | 163.18 | 6,445,700 |
Jan 03, 2024 | 167.99 | 168.50 | 166.21 | 166.74 | 165.43 | 5,874,900 |
Jan 02, 2024 | 168.85 | 169.93 | 167.41 | 169.26 | 167.93 | 5,652,500 |
Dec 29, 2023 | 171.54 | 171.70 | 169.92 | 170.46 | 169.13 | 2,920,600 |
Dec 28, 2023 | 172.00 | 172.31 | 170.71 | 171.72 | 170.38 | 3,023,000 |
Dec 27, 2023 | 171.22 | 171.62 | 170.33 | 171.23 | 169.89 | 3,264,900 |
Dec 26, 2023 | 168.94 | 171.53 | 168.45 | 170.81 | 169.47 | 3,202,200 |
Dec 22, 2023 | 167.26 | 168.92 | 166.82 | 168.24 | 166.92 | 3,492,400 |
Dec 21, 2023 | 166.78 | 167.57 | 165.67 | 166.81 | 165.50 | 4,040,100 |
Dec 20, 2023 | 168.05 | 168.59 | 165.07 | 165.18 | 163.89 | 5,098,700 |
Dec 19, 2023 | 168.26 | 168.90 | 167.08 | 168.50 | 167.18 | 4,379,400 |
Dec 18, 2023 | 168.45 | 168.97 | 165.86 | 167.42 | 166.11 | 5,015,200 |
Dec 15, 2023 | 170.21 | 171.09 | 167.74 | 168.64 | 167.32 | 16,337,000 |
Dec 14, 2023 | 163.67 | 169.22 | 163.16 | 168.78 | 167.46 | 11,428,500 |
Dec 13, 2023 | 158.02 | 162.28 | 157.96 | 161.81 | 160.54 | 5,940,900 |
Dec 12, 2023 | 159.90 | 159.90 | 157.44 | 157.92 | 156.68 | 4,714,400 |
Dec 11, 2023 | 158.57 | 161.23 | 157.99 | 159.97 | 158.72 | 7,585,500 |
Dec 08, 2023 | 157.29 | 158.32 | 156.29 | 157.03 | 155.80 | 4,732,100 |
Dec 07, 2023 | 156.84 | 158.69 | 154.68 | 157.68 | 156.45 | 6,495,400 |
Dec 06, 2023 | 159.13 | 159.61 | 155.95 | 156.05 | 154.83 | 4,952,200 |
Dec 05, 2023 | 156.46 | 157.74 | 154.84 | 157.25 | 156.02 | 4,935,600 |
Dec 04, 2023 | 154.58 | 157.54 | 154.02 | 157.42 | 156.19 | 6,572,000 |
Dec 01, 2023 | 153.11 | 155.31 | 151.91 | 155.21 | 153.99 | 4,095,200 |
Nov 30, 2023 | 154.68 | 154.71 | 151.27 | 152.71 | 151.51 | 6,641,400 |
Nov 29, 2023 | 154.80 | 155.85 | 152.95 | 153.20 | 152.00 | 3,647,100 |
Nov 28, 2023 | 152.11 | 153.03 | 151.42 | 152.90 | 151.70 | 3,883,800 |
Nov 27, 2023 | 152.57 | 153.35 | 151.40 | 152.60 | 151.41 | 4,130,700 |
Nov 24, 2023 | 154.32 | 154.43 | 153.16 | 153.59 | 152.39 | 1,604,800 |
Nov 22, 2023 | 154.50 | 156.16 | 153.28 | 153.93 | 152.72 | 3,159,800 |
Nov 21, 2023 | 154.66 | 154.66 | 152.47 | 153.43 | 152.23 | 3,877,600 |
Nov 20, 2023 | 154.02 | 156.28 | 153.95 | 155.54 | 154.32 | 5,836,900 |
Nov 17, 2023 | 152.30 | 155.50 | 151.90 | 154.62 | 153.41 | 7,524,200 |
Nov 16, 2023 | 151.96 | 152.99 | 150.81 | 151.89 | 150.70 | 5,599,400 |
Nov 15, 2023 | 151.01 | 153.64 | 150.15 | 151.87 | 150.68 | 5,957,000 |
Nov 14, 2023 | 150.22 | 151.10 | 148.91 | 149.93 | 148.76 | 7,051,600 |
Nov 13, 2023 | 146.23 | 146.41 | 145.19 | 145.87 | 144.73 | 4,345,400 |
Nov 10, 2023 | 144.99 | 147.58 | 143.08 | 147.19 | 146.04 | 7,214,700 |
Nov 09, 2023 | 145.93 | 146.50 | 143.17 | 143.27 | 142.15 | 7,061,200 |
Nov 08, 2023 | 146.44 | 146.83 | 144.47 | 145.22 | 144.08 | 6,901,400 |
Nov 07, 2023 | 146.80 | 147.24 | 145.51 | 146.59 | 145.44 | 5,193,000 |
Nov 06, 2023 | 149.58 | 150.20 | 146.61 | 147.50 | 146.35 | 6,601,400 |
Nov 03, 2023 | 149.30 | 151.59 | 149.08 | 150.23 | 149.05 | 5,818,700 |
Nov 02, 2023 | 144.94 | 147.81 | 144.50 | 147.31 | 146.16 | 6,297,900 |
Nov 01, 2023 | 142.64 | 143.31 | 140.82 | 143.17 | 142.05 | 7,503,200 |
Oct 31, 2023 | 140.80 | 143.04 | 140.03 | 142.01 | 140.90 | 6,570,300 |
Oct 30, 2023 | 140.87 | 141.41 | 139.48 | 140.50 | 139.40 | 6,640,800 |
Oct 30, 2023 | 1.3 Dividend | |||||
Oct 27, 2023 | 144.88 | 145.09 | 142.35 | 143.12 | 140.71 | 5,327,500 |
Oct 26, 2023 | 142.17 | 146.63 | 142.01 | 144.01 | 141.58 | 7,888,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |