Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 145.65 | 146.24 | 144.86 | 145.24 | 145.24 | 1,414,786 |
27 Mar 2024 | 142.73 | 145.24 | 142.73 | 144.93 | 144.93 | 2,502,200 |
26 Mar 2024 | 141.66 | 142.28 | 141.44 | 141.63 | 141.63 | 1,625,500 |
25 Mar 2024 | 144.00 | 144.00 | 141.59 | 141.61 | 141.61 | 1,757,500 |
22 Mar 2024 | 143.89 | 144.44 | 143.12 | 143.31 | 143.31 | 1,526,700 |
21 Mar 2024 | 142.67 | 145.02 | 142.48 | 143.99 | 143.99 | 3,178,900 |
20 Mar 2024 | 140.99 | 142.00 | 140.08 | 141.33 | 141.33 | 1,772,600 |
19 Mar 2024 | 139.86 | 141.44 | 139.77 | 140.67 | 140.67 | 2,137,100 |
18 Mar 2024 | 140.09 | 141.49 | 139.90 | 140.00 | 140.00 | 2,565,400 |
15 Mar 2024 | 138.16 | 139.84 | 138.16 | 139.16 | 139.16 | 2,979,100 |
14 Mar 2024 | 140.98 | 141.29 | 138.90 | 139.45 | 139.45 | 1,716,200 |
13 Mar 2024 | 141.04 | 141.87 | 140.59 | 141.39 | 141.39 | 1,582,000 |
12 Mar 2024 | 142.13 | 142.13 | 140.24 | 140.54 | 140.54 | 1,653,100 |
11 Mar 2024 | 139.46 | 141.46 | 139.46 | 141.03 | 141.03 | 2,153,500 |
08 Mar 2024 | 142.85 | 143.27 | 140.37 | 140.53 | 140.53 | 2,069,100 |
07 Mar 2024 | 142.00 | 143.08 | 141.73 | 142.46 | 142.46 | 1,874,200 |
06 Mar 2024 | 141.83 | 143.26 | 141.34 | 141.41 | 141.41 | 3,034,400 |
05 Mar 2024 | 142.25 | 143.31 | 139.75 | 140.24 | 140.24 | 2,254,300 |
04 Mar 2024 | 143.65 | 144.11 | 143.04 | 143.06 | 143.06 | 2,295,700 |
01 Mar 2024 | 143.29 | 144.17 | 142.32 | 143.74 | 143.74 | 1,594,800 |
29 Feb 2024 | 144.07 | 144.47 | 143.07 | 143.56 | 143.56 | 2,693,400 |
28 Feb 2024 | 143.03 | 144.11 | 142.67 | 143.10 | 143.10 | 1,634,300 |
27 Feb 2024 | 143.83 | 144.43 | 143.07 | 143.63 | 143.63 | 2,799,900 |
26 Feb 2024 | 143.17 | 143.69 | 142.62 | 142.79 | 142.79 | 1,963,800 |
23 Feb 2024 | 144.00 | 144.33 | 142.45 | 143.11 | 143.11 | 1,273,500 |
22 Feb 2024 | 143.55 | 144.03 | 142.21 | 143.63 | 143.63 | 1,700,500 |
21 Feb 2024 | 140.25 | 140.93 | 139.76 | 140.74 | 140.74 | 1,789,300 |
20 Feb 2024 | 141.04 | 141.44 | 139.36 | 140.22 | 140.22 | 2,012,800 |
16 Feb 2024 | 143.22 | 144.06 | 142.31 | 142.40 | 142.40 | 1,951,800 |
15 Feb 2024 | 142.80 | 144.63 | 142.77 | 143.17 | 143.17 | 2,587,900 |
15 Feb 2024 | 0.59 Dividend | |||||
14 Feb 2024 | 141.92 | 142.96 | 141.12 | 142.80 | 142.21 | 2,789,900 |
13 Feb 2024 | 141.19 | 142.06 | 139.31 | 140.74 | 140.16 | 1,953,300 |
12 Feb 2024 | 143.94 | 145.01 | 143.08 | 143.29 | 142.70 | 2,281,600 |
09 Feb 2024 | 143.16 | 144.45 | 142.74 | 144.05 | 143.45 | 1,401,700 |
08 Feb 2024 | 142.20 | 143.25 | 141.53 | 143.11 | 142.52 | 1,781,100 |
07 Feb 2024 | 141.80 | 142.49 | 140.85 | 141.99 | 141.40 | 3,090,600 |
06 Feb 2024 | 140.76 | 141.79 | 140.11 | 141.55 | 140.97 | 1,885,500 |
05 Feb 2024 | 142.13 | 142.46 | 140.26 | 140.79 | 140.21 | 1,632,900 |
02 Feb 2024 | 141.72 | 143.54 | 141.04 | 142.82 | 142.23 | 1,315,000 |
01 Feb 2024 | 142.50 | 142.61 | 140.20 | 142.25 | 141.66 | 3,586,400 |
31 Jan 2024 | 144.00 | 144.57 | 141.99 | 142.19 | 141.60 | 2,766,500 |
30 Jan 2024 | 145.81 | 146.84 | 145.19 | 145.23 | 144.63 | 1,233,100 |
29 Jan 2024 | 143.04 | 145.73 | 142.60 | 145.67 | 145.07 | 1,856,800 |
26 Jan 2024 | 145.80 | 145.82 | 143.47 | 144.48 | 143.88 | 3,302,400 |
25 Jan 2024 | 144.52 | 145.00 | 142.86 | 144.26 | 143.66 | 3,641,700 |
24 Jan 2024 | 143.39 | 146.83 | 141.55 | 143.63 | 143.04 | 4,074,200 |
23 Jan 2024 | 133.64 | 135.19 | 133.57 | 134.65 | 134.09 | 2,745,900 |
22 Jan 2024 | 133.00 | 134.09 | 133.00 | 133.20 | 132.65 | 3,008,700 |
19 Jan 2024 | 131.16 | 132.54 | 129.92 | 132.54 | 131.99 | 2,624,600 |
18 Jan 2024 | 130.00 | 130.47 | 128.91 | 130.46 | 129.92 | 2,997,600 |
17 Jan 2024 | 129.33 | 130.20 | 128.52 | 129.13 | 128.60 | 2,045,900 |
16 Jan 2024 | 131.17 | 131.49 | 128.70 | 130.74 | 130.20 | 2,580,500 |
12 Jan 2024 | 132.25 | 133.32 | 131.46 | 131.93 | 131.38 | 1,973,200 |
11 Jan 2024 | 132.92 | 133.24 | 131.22 | 132.10 | 131.55 | 2,143,700 |
10 Jan 2024 | 133.00 | 133.53 | 132.47 | 133.17 | 132.62 | 1,842,400 |
09 Jan 2024 | 132.07 | 133.81 | 132.07 | 133.16 | 132.61 | 1,270,000 |
08 Jan 2024 | 133.62 | 134.19 | 132.52 | 133.85 | 133.30 | 1,525,900 |
05 Jan 2024 | 131.76 | 133.30 | 131.56 | 132.35 | 131.80 | 1,825,700 |
04 Jan 2024 | 135.00 | 135.04 | 131.96 | 132.46 | 131.91 | 2,634,700 |
03 Jan 2024 | 137.77 | 138.14 | 136.84 | 137.13 | 136.56 | 1,685,000 |
02 Jan 2024 | 139.29 | 139.70 | 138.09 | 138.92 | 138.35 | 1,367,700 |
29 Dec 2023 | 140.69 | 141.23 | 140.04 | 140.50 | 139.92 | 795,900 |
28 Dec 2023 | 141.16 | 141.34 | 140.44 | 141.07 | 140.49 | 626,100 |
27 Dec 2023 | 141.27 | 141.46 | 140.24 | 140.77 | 140.19 | 809,200 |
26 Dec 2023 | 141.20 | 141.78 | 140.51 | 141.33 | 140.75 | 660,200 |
22 Dec 2023 | 140.70 | 141.61 | 139.96 | 140.97 | 140.39 | 786,500 |
21 Dec 2023 | 139.49 | 140.04 | 138.63 | 139.88 | 139.30 | 1,046,100 |
20 Dec 2023 | 140.31 | 141.64 | 138.42 | 138.51 | 137.94 | 1,513,000 |
19 Dec 2023 | 141.43 | 142.00 | 140.65 | 141.12 | 140.54 | 1,162,500 |
18 Dec 2023 | 141.87 | 142.05 | 140.88 | 140.98 | 140.40 | 1,318,500 |
15 Dec 2023 | 141.75 | 142.88 | 139.12 | 141.62 | 141.03 | 3,172,300 |
14 Dec 2023 | 139.39 | 143.81 | 138.98 | 143.34 | 142.75 | 2,006,000 |
13 Dec 2023 | 137.22 | 138.00 | 135.11 | 137.89 | 137.32 | 1,634,300 |
12 Dec 2023 | 135.80 | 136.04 | 135.01 | 135.50 | 134.94 | 1,020,000 |
11 Dec 2023 | 134.06 | 136.31 | 133.71 | 135.76 | 135.20 | 1,170,400 |
08 Dec 2023 | 132.02 | 133.69 | 131.46 | 133.32 | 132.77 | 1,445,600 |
07 Dec 2023 | 131.56 | 132.91 | 130.82 | 132.37 | 131.82 | 1,245,200 |
06 Dec 2023 | 130.81 | 131.88 | 130.28 | 131.23 | 130.69 | 1,080,000 |
05 Dec 2023 | 130.31 | 130.31 | 128.81 | 129.69 | 129.15 | 941,700 |
04 Dec 2023 | 130.87 | 131.85 | 130.58 | 131.00 | 130.46 | 2,175,100 |
01 Dec 2023 | 130.64 | 132.48 | 130.16 | 132.00 | 131.45 | 1,368,700 |
30 Nov 2023 | 131.14 | 131.25 | 129.73 | 131.00 | 130.46 | 2,234,800 |
29 Nov 2023 | 131.03 | 131.74 | 130.39 | 130.43 | 129.89 | 1,156,400 |
28 Nov 2023 | 130.52 | 131.26 | 129.82 | 130.19 | 129.65 | 1,332,700 |
27 Nov 2023 | 130.34 | 131.31 | 130.24 | 130.65 | 130.11 | 1,607,100 |
24 Nov 2023 | 131.22 | 131.53 | 130.78 | 131.06 | 130.52 | 573,900 |
22 Nov 2023 | 131.66 | 132.11 | 130.96 | 131.33 | 130.79 | 956,800 |
21 Nov 2023 | 131.00 | 131.36 | 130.21 | 130.71 | 130.17 | 853,200 |
20 Nov 2023 | 131.16 | 131.98 | 130.80 | 131.26 | 130.72 | 1,348,300 |
17 Nov 2023 | 132.21 | 132.35 | 130.96 | 131.46 | 130.92 | 1,425,900 |
16 Nov 2023 | 131.36 | 132.42 | 130.52 | 131.34 | 130.80 | 1,578,500 |
16 Nov 2023 | 0.59 Dividend | |||||
15 Nov 2023 | 131.22 | 133.21 | 131.04 | 131.77 | 130.64 | 1,702,800 |
14 Nov 2023 | 127.04 | 130.76 | 126.87 | 130.55 | 129.43 | 1,678,100 |
13 Nov 2023 | 125.93 | 126.40 | 124.95 | 124.97 | 123.90 | 1,038,700 |
10 Nov 2023 | 124.48 | 127.07 | 123.79 | 126.65 | 125.56 | 1,673,100 |
09 Nov 2023 | 125.75 | 126.11 | 124.04 | 124.10 | 123.03 | 1,372,400 |
08 Nov 2023 | 125.20 | 125.92 | 124.25 | 125.04 | 123.97 | 1,234,200 |
07 Nov 2023 | 125.21 | 125.81 | 124.87 | 125.04 | 123.97 | 1,449,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |