Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 127.56 | 128.66 | 126.96 | 127.84 | 127.84 | 2,243,400 |
Apr 18, 2024 | 127.16 | 128.46 | 126.91 | 127.16 | 127.16 | 1,139,200 |
Apr 17, 2024 | 128.49 | 128.49 | 124.66 | 126.22 | 126.22 | 1,441,300 |
Apr 16, 2024 | 127.01 | 128.73 | 126.11 | 128.00 | 128.00 | 1,150,000 |
Apr 15, 2024 | 129.43 | 129.88 | 126.70 | 127.29 | 127.29 | 991,400 |
Apr 12, 2024 | 127.94 | 128.67 | 127.19 | 128.11 | 128.11 | 899,500 |
Apr 11, 2024 | 128.39 | 129.10 | 127.18 | 128.79 | 128.79 | 941,700 |
Apr 10, 2024 | 126.69 | 128.78 | 126.02 | 128.19 | 128.19 | 1,036,900 |
Apr 09, 2024 | 128.23 | 128.99 | 126.48 | 128.93 | 128.93 | 782,100 |
Apr 08, 2024 | 128.85 | 129.07 | 127.62 | 127.75 | 127.75 | 772,700 |
Apr 05, 2024 | 127.41 | 128.94 | 127.00 | 128.27 | 128.27 | 753,600 |
Apr 04, 2024 | 129.69 | 130.01 | 127.03 | 127.25 | 127.25 | 1,129,500 |
Apr 03, 2024 | 127.68 | 129.73 | 127.62 | 128.86 | 128.86 | 1,147,300 |
Apr 02, 2024 | 128.76 | 128.78 | 127.17 | 128.12 | 128.12 | 1,144,400 |
Apr 01, 2024 | 129.25 | 129.51 | 127.91 | 128.64 | 128.64 | 716,800 |
Mar 28, 2024 | 129.56 | 130.22 | 129.15 | 129.24 | 129.24 | 953,200 |
Mar 27, 2024 | 128.63 | 129.45 | 128.10 | 129.38 | 129.38 | 959,700 |
Mar 26, 2024 | 127.56 | 128.49 | 127.26 | 127.90 | 127.90 | 853,400 |
Mar 25, 2024 | 128.81 | 129.35 | 127.50 | 127.76 | 127.76 | 888,100 |
Mar 22, 2024 | 129.93 | 130.48 | 128.77 | 129.21 | 129.21 | 732,400 |
Mar 21, 2024 | 129.20 | 130.86 | 129.20 | 129.99 | 129.99 | 1,029,800 |
Mar 20, 2024 | 128.39 | 128.71 | 127.23 | 128.71 | 128.71 | 987,800 |
Mar 19, 2024 | 127.57 | 128.53 | 127.37 | 128.45 | 128.45 | 806,900 |
Mar 18, 2024 | 127.36 | 127.96 | 126.80 | 127.49 | 127.49 | 720,000 |
Mar 15, 2024 | 126.80 | 128.24 | 126.18 | 127.27 | 127.27 | 1,537,600 |
Mar 14, 2024 | 127.72 | 128.10 | 126.63 | 127.96 | 127.96 | 1,335,500 |
Mar 13, 2024 | 128.46 | 128.53 | 127.48 | 128.02 | 128.02 | 872,500 |
Mar 12, 2024 | 126.49 | 128.51 | 126.42 | 128.46 | 128.46 | 1,029,700 |
Mar 11, 2024 | 126.88 | 127.04 | 125.51 | 126.18 | 126.18 | 1,019,900 |
Mar 08, 2024 | 127.29 | 127.98 | 126.58 | 127.08 | 127.08 | 761,500 |
Mar 07, 2024 | 127.16 | 127.70 | 126.51 | 126.97 | 126.97 | 905,500 |
Mar 06, 2024 | 126.31 | 127.18 | 125.74 | 126.35 | 126.35 | 1,118,900 |
Mar 05, 2024 | 127.71 | 127.86 | 125.68 | 126.19 | 126.19 | 924,200 |
Mar 04, 2024 | 127.61 | 128.58 | 127.56 | 127.85 | 127.85 | 917,300 |
Mar 01, 2024 | 126.69 | 128.16 | 126.22 | 127.94 | 127.94 | 813,200 |
Feb 29, 2024 | 125.91 | 127.48 | 125.25 | 127.05 | 127.05 | 1,829,200 |
Feb 28, 2024 | 125.26 | 126.31 | 125.26 | 125.63 | 125.63 | 877,000 |
Feb 27, 2024 | 125.92 | 126.42 | 124.74 | 125.69 | 125.69 | 932,200 |
Feb 26, 2024 | 125.63 | 127.03 | 125.21 | 125.71 | 125.71 | 1,115,200 |
Feb 23, 2024 | 125.66 | 126.54 | 125.37 | 125.63 | 125.63 | 739,200 |
Feb 22, 2024 | 124.21 | 125.33 | 123.73 | 125.10 | 125.10 | 900,100 |
Feb 21, 2024 | 124.39 | 124.46 | 122.70 | 123.49 | 123.49 | 1,038,300 |
Feb 20, 2024 | 122.89 | 124.68 | 122.22 | 124.10 | 124.10 | 1,411,200 |
Feb 20, 2024 | 0.36 Dividend | |||||
Feb 16, 2024 | 124.26 | 124.75 | 123.50 | 123.79 | 123.43 | 1,207,700 |
Feb 15, 2024 | 124.45 | 125.00 | 123.74 | 124.42 | 124.06 | 893,500 |
Feb 14, 2024 | 122.41 | 124.21 | 122.07 | 124.16 | 123.80 | 1,007,300 |
Feb 13, 2024 | 121.72 | 122.54 | 120.79 | 121.73 | 121.38 | 1,339,400 |
Feb 12, 2024 | 124.17 | 124.49 | 123.06 | 123.30 | 122.94 | 1,257,900 |
Feb 09, 2024 | 122.36 | 124.40 | 122.06 | 124.30 | 123.94 | 1,588,400 |
Feb 08, 2024 | 123.71 | 123.71 | 121.14 | 122.38 | 122.02 | 1,904,200 |
Feb 07, 2024 | 120.67 | 124.56 | 120.40 | 123.35 | 122.99 | 3,501,200 |
Feb 06, 2024 | 116.20 | 119.94 | 115.73 | 119.56 | 119.21 | 3,302,400 |
Feb 05, 2024 | 113.00 | 114.67 | 112.02 | 114.08 | 113.75 | 1,951,600 |
Feb 02, 2024 | 114.59 | 115.97 | 114.14 | 115.42 | 115.08 | 1,642,500 |
Feb 01, 2024 | 112.84 | 115.38 | 112.64 | 115.38 | 115.04 | 1,113,000 |
Jan 31, 2024 | 113.92 | 114.30 | 112.18 | 112.44 | 112.11 | 1,304,800 |
Jan 30, 2024 | 112.92 | 114.05 | 112.19 | 113.75 | 113.42 | 960,800 |
Jan 29, 2024 | 112.00 | 113.38 | 111.88 | 113.36 | 113.03 | 1,308,100 |
Jan 26, 2024 | 113.56 | 113.76 | 112.28 | 112.39 | 112.06 | 953,200 |
Jan 25, 2024 | 112.64 | 113.02 | 111.72 | 112.98 | 112.65 | 1,237,000 |
Jan 24, 2024 | 114.31 | 114.50 | 111.66 | 111.70 | 111.38 | 876,400 |
Jan 23, 2024 | 113.95 | 113.98 | 112.61 | 113.76 | 113.43 | 718,600 |
Jan 22, 2024 | 112.38 | 113.65 | 112.03 | 113.38 | 113.05 | 889,000 |
Jan 19, 2024 | 111.81 | 111.95 | 110.28 | 111.87 | 111.54 | 1,129,300 |
Jan 18, 2024 | 109.73 | 111.54 | 109.70 | 111.40 | 111.08 | 1,276,500 |
Jan 17, 2024 | 109.74 | 110.69 | 109.39 | 109.69 | 109.37 | 1,353,100 |
Jan 16, 2024 | 111.11 | 111.36 | 110.16 | 110.96 | 110.64 | 1,561,500 |
Jan 12, 2024 | 112.13 | 112.80 | 110.89 | 111.73 | 111.41 | 1,233,100 |
Jan 11, 2024 | 112.41 | 112.86 | 110.97 | 111.67 | 111.35 | 1,036,100 |
Jan 10, 2024 | 112.11 | 112.77 | 111.37 | 112.24 | 111.91 | 851,000 |
Jan 09, 2024 | 112.03 | 112.43 | 111.37 | 112.11 | 111.78 | 947,700 |
Jan 08, 2024 | 112.28 | 112.88 | 111.71 | 112.85 | 112.52 | 904,300 |
Jan 05, 2024 | 112.15 | 113.01 | 111.27 | 112.15 | 111.82 | 1,144,300 |
Jan 04, 2024 | 112.46 | 113.31 | 111.96 | 112.33 | 112.00 | 1,352,600 |
Jan 03, 2024 | 113.20 | 113.28 | 111.52 | 111.56 | 111.24 | 1,182,800 |
Jan 02, 2024 | 113.16 | 114.38 | 113.02 | 113.67 | 113.34 | 1,089,400 |
Dec 29, 2023 | 114.09 | 114.68 | 113.93 | 114.36 | 114.03 | 698,900 |
Dec 28, 2023 | 114.32 | 114.89 | 113.92 | 114.32 | 113.99 | 709,100 |
Dec 27, 2023 | 113.91 | 114.53 | 113.69 | 114.38 | 114.05 | 1,007,700 |
Dec 26, 2023 | 112.54 | 113.78 | 112.51 | 113.62 | 113.29 | 440,300 |
Dec 22, 2023 | 111.90 | 113.06 | 111.71 | 112.64 | 112.31 | 829,300 |
Dec 21, 2023 | 110.78 | 111.80 | 110.26 | 111.69 | 111.37 | 1,037,000 |
Dec 20, 2023 | 111.40 | 111.86 | 109.55 | 109.67 | 109.35 | 1,442,900 |
Dec 19, 2023 | 110.89 | 111.69 | 110.66 | 111.58 | 111.26 | 1,547,000 |
Dec 18, 2023 | 110.40 | 110.88 | 109.57 | 110.71 | 110.39 | 1,071,200 |
Dec 15, 2023 | 110.08 | 111.22 | 109.78 | 110.72 | 110.40 | 3,426,300 |
Dec 14, 2023 | 110.00 | 111.03 | 109.38 | 110.93 | 110.61 | 1,613,600 |
Dec 13, 2023 | 108.90 | 109.34 | 106.52 | 109.18 | 108.86 | 1,743,500 |
Dec 12, 2023 | 108.00 | 108.83 | 107.17 | 107.94 | 107.63 | 1,376,600 |
Dec 11, 2023 | 106.47 | 107.71 | 106.24 | 107.70 | 107.39 | 1,318,900 |
Dec 08, 2023 | 105.87 | 106.97 | 105.40 | 106.38 | 106.07 | 2,103,800 |
Dec 07, 2023 | 106.13 | 106.38 | 105.26 | 106.04 | 105.73 | 933,200 |
Dec 06, 2023 | 106.52 | 107.56 | 105.89 | 106.10 | 105.79 | 991,800 |
Dec 05, 2023 | 106.12 | 106.40 | 104.95 | 105.79 | 105.48 | 1,133,200 |
Dec 04, 2023 | 105.35 | 106.51 | 105.00 | 106.47 | 106.16 | 1,128,600 |
Dec 01, 2023 | 104.83 | 106.29 | 104.29 | 106.20 | 105.89 | 1,285,300 |
Nov 30, 2023 | 103.85 | 105.21 | 102.67 | 105.13 | 104.82 | 2,587,200 |
Nov 29, 2023 | 103.40 | 104.15 | 103.11 | 103.50 | 103.20 | 1,184,100 |
Nov 28, 2023 | 103.29 | 104.12 | 102.63 | 102.64 | 102.34 | 1,293,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |