Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 267.30 | 269.72 | 267.20 | 268.73 | 268.73 | 315,300 |
Mar 27, 2024 | 270.31 | 270.95 | 266.84 | 267.59 | 267.59 | 210,600 |
Mar 26, 2024 | 266.19 | 268.38 | 266.19 | 267.84 | 267.84 | 320,200 |
Mar 25, 2024 | 267.49 | 268.46 | 265.25 | 266.21 | 266.21 | 225,100 |
Mar 22, 2024 | 268.54 | 269.22 | 266.70 | 267.93 | 267.93 | 174,100 |
Mar 21, 2024 | 267.76 | 270.20 | 266.62 | 269.25 | 269.25 | 257,000 |
Mar 20, 2024 | 264.42 | 266.05 | 261.68 | 266.03 | 266.03 | 230,400 |
Mar 19, 2024 | 261.71 | 264.54 | 260.00 | 263.19 | 263.19 | 171,500 |
Mar 18, 2024 | 258.00 | 265.21 | 258.00 | 262.64 | 262.64 | 274,300 |
Mar 15, 2024 | 255.74 | 258.80 | 254.48 | 258.54 | 258.54 | 413,500 |
Mar 14, 2024 | 259.02 | 261.26 | 255.27 | 256.70 | 256.70 | 146,300 |
Mar 13, 2024 | 258.03 | 261.08 | 256.68 | 257.46 | 257.46 | 163,300 |
Mar 12, 2024 | 255.30 | 258.55 | 253.35 | 258.51 | 258.51 | 182,400 |
Mar 11, 2024 | 252.88 | 255.35 | 252.73 | 254.63 | 254.63 | 206,100 |
Mar 08, 2024 | 256.94 | 257.26 | 253.12 | 253.92 | 253.92 | 173,200 |
Mar 07, 2024 | 263.70 | 264.30 | 255.12 | 256.93 | 256.93 | 314,700 |
Mar 06, 2024 | 258.61 | 260.96 | 257.25 | 260.30 | 260.30 | 148,900 |
Mar 05, 2024 | 255.65 | 258.01 | 254.32 | 256.53 | 256.53 | 198,800 |
Mar 04, 2024 | 253.01 | 257.80 | 252.89 | 257.32 | 257.32 | 208,600 |
Mar 01, 2024 | 249.75 | 252.91 | 249.30 | 251.61 | 251.61 | 142,500 |
Feb 29, 2024 | 251.41 | 252.00 | 248.89 | 251.24 | 251.24 | 355,100 |
Feb 28, 2024 | 250.20 | 251.96 | 248.88 | 250.06 | 250.06 | 262,200 |
Feb 27, 2024 | 245.85 | 250.94 | 245.27 | 250.16 | 250.16 | 243,500 |
Feb 26, 2024 | 243.96 | 245.84 | 242.76 | 244.38 | 244.38 | 145,100 |
Feb 23, 2024 | 242.81 | 244.89 | 242.76 | 244.80 | 244.80 | 81,800 |
Feb 22, 2024 | 239.87 | 242.60 | 239.51 | 242.32 | 242.32 | 118,400 |
Feb 21, 2024 | 239.22 | 239.57 | 237.61 | 238.18 | 238.18 | 184,700 |
Feb 20, 2024 | 238.36 | 239.98 | 236.52 | 239.78 | 239.78 | 147,800 |
Feb 16, 2024 | 240.22 | 243.10 | 240.13 | 240.17 | 240.17 | 105,500 |
Feb 15, 2024 | 243.03 | 243.03 | 237.82 | 241.99 | 241.99 | 157,200 |
Feb 14, 2024 | 237.39 | 242.71 | 236.99 | 242.60 | 242.60 | 193,500 |
Feb 13, 2024 | 237.15 | 238.40 | 233.50 | 235.16 | 235.16 | 189,100 |
Feb 12, 2024 | 240.32 | 241.87 | 239.00 | 241.49 | 241.49 | 139,900 |
Feb 09, 2024 | 240.98 | 242.27 | 239.11 | 240.30 | 240.30 | 283,200 |
Feb 08, 2024 | 236.31 | 241.89 | 236.31 | 241.78 | 241.78 | 230,900 |
Feb 07, 2024 | 234.79 | 237.99 | 233.20 | 236.31 | 236.31 | 211,800 |
Feb 06, 2024 | 236.32 | 237.18 | 233.49 | 234.58 | 234.58 | 227,400 |
Feb 05, 2024 | 237.91 | 239.25 | 234.67 | 236.90 | 236.90 | 167,800 |
Feb 02, 2024 | 237.93 | 240.67 | 237.38 | 239.25 | 239.25 | 160,400 |
Feb 02, 2024 | 0.15 Dividend | |||||
Feb 01, 2024 | 240.02 | 240.55 | 236.06 | 240.14 | 239.99 | 207,000 |
Jan 31, 2024 | 242.10 | 243.40 | 237.52 | 238.16 | 238.01 | 239,100 |
Jan 30, 2024 | 240.03 | 244.16 | 239.19 | 242.98 | 242.83 | 160,000 |
Jan 29, 2024 | 238.28 | 242.20 | 238.28 | 241.00 | 240.85 | 308,700 |
Jan 26, 2024 | 240.95 | 242.10 | 238.10 | 239.10 | 238.95 | 360,000 |
Jan 25, 2024 | 231.43 | 237.11 | 231.32 | 236.79 | 236.64 | 297,400 |
Jan 24, 2024 | 232.95 | 233.86 | 228.60 | 228.96 | 228.82 | 245,100 |
Jan 23, 2024 | 232.19 | 233.20 | 229.25 | 231.06 | 230.92 | 350,400 |
Jan 22, 2024 | 232.00 | 233.27 | 229.54 | 232.27 | 232.12 | 241,700 |
Jan 19, 2024 | 226.05 | 231.16 | 225.02 | 230.51 | 230.37 | 248,700 |
Jan 18, 2024 | 225.36 | 226.56 | 223.49 | 226.39 | 226.25 | 137,700 |
Jan 17, 2024 | 223.07 | 224.98 | 222.24 | 224.20 | 224.06 | 163,800 |
Jan 16, 2024 | 223.20 | 224.52 | 221.95 | 224.24 | 224.10 | 221,600 |
Jan 12, 2024 | 225.64 | 225.67 | 221.93 | 224.57 | 224.43 | 197,700 |
Jan 11, 2024 | 229.95 | 229.95 | 223.32 | 224.70 | 224.56 | 427,100 |
Jan 10, 2024 | 228.97 | 230.34 | 225.50 | 229.90 | 229.76 | 529,600 |
Jan 09, 2024 | 216.12 | 228.26 | 214.32 | 228.00 | 227.86 | 1,240,400 |
Jan 08, 2024 | 205.53 | 207.74 | 204.34 | 204.52 | 204.39 | 565,100 |
Jan 05, 2024 | 202.23 | 206.20 | 202.23 | 205.38 | 205.25 | 438,100 |
Jan 04, 2024 | 201.88 | 205.58 | 201.88 | 203.53 | 203.40 | 410,800 |
Jan 03, 2024 | 201.96 | 204.21 | 200.27 | 201.21 | 201.08 | 795,800 |
Jan 02, 2024 | 203.07 | 204.39 | 201.90 | 202.88 | 202.75 | 184,500 |
Dec 29, 2023 | 204.53 | 207.04 | 203.63 | 204.83 | 204.70 | 191,800 |
Dec 28, 2023 | 204.71 | 205.85 | 203.72 | 205.11 | 204.98 | 94,800 |
Dec 27, 2023 | 204.99 | 206.79 | 204.82 | 205.75 | 205.62 | 163,100 |
Dec 26, 2023 | 202.10 | 204.12 | 202.10 | 203.86 | 203.73 | 116,500 |
Dec 22, 2023 | 202.00 | 204.00 | 201.01 | 202.33 | 202.20 | 147,100 |
Dec 21, 2023 | 204.20 | 204.99 | 199.47 | 201.44 | 201.31 | 243,300 |
Dec 20, 2023 | 202.13 | 207.96 | 201.12 | 202.71 | 202.58 | 318,100 |
Dec 19, 2023 | 203.74 | 205.21 | 201.94 | 202.61 | 202.48 | 296,000 |
Dec 18, 2023 | 203.26 | 203.43 | 200.87 | 202.31 | 202.18 | 219,400 |
Dec 15, 2023 | 204.00 | 207.00 | 201.91 | 203.24 | 203.11 | 621,100 |
Dec 14, 2023 | 197.30 | 206.95 | 196.38 | 204.36 | 204.23 | 498,400 |
Dec 13, 2023 | 189.82 | 194.84 | 188.63 | 194.69 | 194.57 | 366,300 |
Dec 12, 2023 | 190.11 | 191.90 | 189.27 | 190.05 | 189.93 | 228,200 |
Dec 11, 2023 | 188.79 | 190.51 | 187.64 | 190.00 | 189.88 | 129,900 |
Dec 08, 2023 | 187.55 | 189.65 | 187.47 | 188.03 | 187.91 | 153,500 |
Dec 07, 2023 | 185.72 | 187.61 | 183.95 | 187.21 | 187.09 | 189,300 |
Dec 06, 2023 | 183.76 | 187.19 | 183.76 | 185.59 | 185.47 | 265,000 |
Dec 05, 2023 | 182.81 | 184.23 | 181.18 | 181.92 | 181.81 | 189,600 |
Dec 04, 2023 | 181.31 | 185.69 | 181.31 | 184.28 | 184.16 | 245,400 |
Dec 01, 2023 | 178.55 | 184.22 | 178.42 | 182.86 | 182.75 | 266,800 |
Nov 30, 2023 | 178.20 | 179.57 | 176.93 | 179.26 | 179.15 | 197,600 |
Nov 29, 2023 | 179.24 | 180.63 | 177.38 | 177.45 | 177.34 | 194,500 |
Nov 28, 2023 | 180.87 | 180.92 | 177.03 | 177.35 | 177.24 | 238,300 |
Nov 27, 2023 | 179.87 | 183.20 | 179.69 | 182.47 | 182.36 | 227,900 |
Nov 24, 2023 | 179.81 | 181.72 | 179.81 | 180.47 | 180.36 | 70,900 |
Nov 22, 2023 | 181.50 | 182.50 | 179.16 | 180.32 | 180.21 | 139,800 |
Nov 21, 2023 | 179.83 | 181.10 | 178.75 | 181.01 | 180.90 | 188,800 |
Nov 20, 2023 | 181.51 | 182.81 | 179.88 | 180.96 | 180.85 | 162,700 |
Nov 17, 2023 | 182.59 | 182.73 | 180.64 | 181.61 | 181.50 | 174,500 |
Nov 16, 2023 | 182.00 | 183.24 | 180.60 | 181.71 | 181.60 | 173,600 |
Nov 15, 2023 | 182.90 | 185.37 | 181.14 | 181.75 | 181.64 | 370,800 |
Nov 14, 2023 | 178.99 | 183.57 | 178.08 | 182.80 | 182.69 | 371,000 |
Nov 13, 2023 | 174.96 | 177.86 | 174.67 | 175.84 | 175.73 | 399,800 |
Nov 10, 2023 | 170.53 | 175.67 | 169.19 | 175.54 | 175.43 | 381,800 |
Nov 09, 2023 | 170.85 | 171.79 | 168.32 | 169.28 | 169.17 | 246,000 |
Nov 08, 2023 | 169.63 | 171.36 | 169.25 | 169.65 | 169.54 | 207,800 |
Nov 07, 2023 | 167.51 | 169.88 | 167.28 | 169.31 | 169.20 | 159,400 |
Nov 06, 2023 | 169.80 | 170.58 | 167.88 | 168.96 | 168.85 | 195,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |