Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 215.89 | 216.49 | 212.98 | 215.29 | 215.29 | 1,755,100 |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 215.60 | 1,817,700 |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 212.88 | 1,375,000 |
Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 215.19 | 978,200 |
Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 214.50 | 1,169,700 |
Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 216.09 | 1,529,900 |
Mar 20, 2024 | 215.30 | 216.45 | 213.09 | 213.62 | 213.62 | 1,886,900 |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 216.36 | 1,460,500 |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 218.89 | 1,112,000 |
Mar 15, 2024 | 217.45 | 220.19 | 216.85 | 217.50 | 217.50 | 4,141,800 |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 219.41 | 1,556,100 |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 219.36 | 936,900 |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 217.75 | 1,388,600 |
Mar 11, 2024 | 213.00 | 216.84 | 213.00 | 216.77 | 216.77 | 1,129,700 |
Mar 08, 2024 | 213.95 | 214.91 | 212.80 | 212.98 | 212.98 | 1,274,300 |
Mar 07, 2024 | 219.88 | 220.80 | 213.48 | 213.53 | 213.53 | 1,812,600 |
Mar 07, 2024 | 1.15 Dividend | |||||
Mar 06, 2024 | 219.82 | 220.26 | 216.63 | 219.69 | 218.54 | 1,139,500 |
Mar 05, 2024 | 221.00 | 222.52 | 219.19 | 219.90 | 218.75 | 939,700 |
Mar 04, 2024 | 220.00 | 221.62 | 219.30 | 221.35 | 220.19 | 955,300 |
Mar 01, 2024 | 220.25 | 221.76 | 217.91 | 219.21 | 218.06 | 1,775,900 |
Feb 29, 2024 | 222.09 | 222.63 | 219.18 | 220.35 | 219.20 | 2,302,500 |
Feb 28, 2024 | 219.99 | 220.99 | 219.35 | 220.84 | 219.68 | 1,084,800 |
Feb 27, 2024 | 219.06 | 219.61 | 217.16 | 219.45 | 218.30 | 1,593,000 |
Feb 26, 2024 | 217.22 | 219.53 | 217.03 | 219.44 | 218.29 | 1,827,700 |
Feb 23, 2024 | 218.82 | 221.18 | 217.08 | 217.96 | 216.82 | 2,050,900 |
Feb 22, 2024 | 213.88 | 218.20 | 213.15 | 218.00 | 216.86 | 1,844,100 |
Feb 21, 2024 | 211.49 | 215.07 | 211.16 | 215.00 | 213.87 | 1,681,800 |
Feb 20, 2024 | 212.47 | 213.50 | 210.15 | 210.99 | 209.89 | 1,273,800 |
Feb 16, 2024 | 212.07 | 215.01 | 211.28 | 212.26 | 211.15 | 1,441,300 |
Feb 15, 2024 | 214.40 | 216.04 | 209.90 | 211.02 | 209.92 | 1,828,500 |
Feb 14, 2024 | 210.50 | 219.09 | 209.46 | 215.18 | 214.05 | 3,413,600 |
Feb 13, 2024 | 207.40 | 210.37 | 205.42 | 207.43 | 206.34 | 2,502,000 |
Feb 12, 2024 | 205.47 | 207.82 | 205.06 | 206.82 | 205.74 | 1,412,700 |
Feb 09, 2024 | 204.66 | 205.60 | 203.61 | 205.09 | 204.02 | 1,712,100 |
Feb 08, 2024 | 205.99 | 207.65 | 203.49 | 204.00 | 202.93 | 1,890,700 |
Feb 07, 2024 | 203.79 | 205.60 | 203.04 | 205.46 | 204.38 | 1,534,700 |
Feb 06, 2024 | 204.82 | 204.83 | 202.40 | 202.78 | 201.72 | 1,313,200 |
Feb 05, 2024 | 205.91 | 205.92 | 203.81 | 204.82 | 203.75 | 1,422,900 |
Feb 02, 2024 | 207.29 | 209.62 | 205.69 | 206.55 | 205.47 | 1,583,700 |
Feb 01, 2024 | 204.71 | 206.74 | 202.80 | 205.79 | 204.71 | 1,616,800 |
Jan 31, 2024 | 206.29 | 208.78 | 204.44 | 205.84 | 204.76 | 2,786,200 |
Jan 30, 2024 | 204.43 | 206.64 | 204.22 | 206.11 | 205.03 | 1,453,100 |
Jan 29, 2024 | 206.89 | 207.64 | 203.43 | 204.78 | 203.71 | 2,393,100 |
Jan 26, 2024 | 206.64 | 207.15 | 205.06 | 206.78 | 205.70 | 1,691,400 |
Jan 25, 2024 | 204.81 | 205.86 | 202.91 | 205.61 | 204.53 | 2,012,200 |
Jan 24, 2024 | 204.43 | 205.22 | 203.42 | 204.27 | 203.20 | 1,636,100 |
Jan 23, 2024 | 200.50 | 204.10 | 200.17 | 203.97 | 202.90 | 1,573,000 |
Jan 22, 2024 | 202.21 | 204.35 | 202.20 | 203.27 | 202.21 | 1,324,500 |
Jan 19, 2024 | 203.72 | 204.49 | 201.00 | 202.05 | 200.99 | 1,604,600 |
Jan 18, 2024 | 202.23 | 203.55 | 200.46 | 202.90 | 201.84 | 1,947,700 |
Jan 17, 2024 | 198.89 | 203.19 | 198.40 | 202.97 | 201.91 | 2,571,600 |
Jan 16, 2024 | 197.61 | 199.94 | 196.81 | 198.60 | 197.56 | 2,588,200 |
Jan 12, 2024 | 198.00 | 198.12 | 195.91 | 197.54 | 196.51 | 1,810,600 |
Jan 11, 2024 | 198.00 | 198.55 | 195.54 | 196.40 | 195.37 | 2,151,700 |
Jan 10, 2024 | 197.75 | 199.63 | 196.84 | 197.83 | 196.79 | 2,115,500 |
Jan 09, 2024 | 198.98 | 199.78 | 196.89 | 197.09 | 196.06 | 1,963,900 |
Jan 08, 2024 | 198.84 | 200.90 | 197.47 | 200.11 | 199.06 | 2,474,600 |
Jan 05, 2024 | 203.47 | 204.05 | 198.90 | 199.19 | 198.15 | 2,340,500 |
Jan 04, 2024 | 202.90 | 204.10 | 201.01 | 202.74 | 201.68 | 2,564,100 |
Jan 03, 2024 | 206.22 | 207.40 | 200.85 | 201.41 | 200.36 | 2,813,900 |
Jan 02, 2024 | 212.74 | 213.11 | 207.77 | 209.23 | 208.13 | 1,794,500 |
Dec 29, 2023 | 211.02 | 211.34 | 208.84 | 210.60 | 209.50 | 1,502,000 |
Dec 28, 2023 | 210.75 | 211.52 | 210.24 | 211.02 | 209.92 | 1,099,000 |
Dec 27, 2023 | 209.10 | 210.57 | 208.78 | 210.54 | 209.44 | 1,530,000 |
Dec 27, 2023 | 5.25 Dividend | |||||
Dec 26, 2023 | 214.53 | 215.02 | 213.80 | 214.80 | 208.45 | 1,327,200 |
Dec 22, 2023 | 214.13 | 215.62 | 212.61 | 214.31 | 207.98 | 1,224,900 |
Dec 21, 2023 | 210.62 | 213.96 | 210.41 | 213.77 | 207.45 | 1,027,100 |
Dec 20, 2023 | 213.33 | 214.40 | 210.34 | 211.05 | 204.81 | 1,850,100 |
Dec 19, 2023 | 211.65 | 213.42 | 210.05 | 212.95 | 206.66 | 1,879,300 |
Dec 18, 2023 | 208.12 | 211.42 | 208.02 | 211.19 | 204.95 | 1,696,300 |
Dec 15, 2023 | 207.95 | 208.64 | 205.89 | 206.73 | 200.62 | 4,737,300 |
Dec 14, 2023 | 211.50 | 211.64 | 205.18 | 210.16 | 203.95 | 3,369,300 |
Dec 13, 2023 | 214.13 | 215.51 | 211.56 | 213.16 | 206.86 | 2,804,600 |
Dec 12, 2023 | 215.30 | 216.44 | 213.38 | 214.13 | 207.80 | 1,614,100 |
Dec 11, 2023 | 212.42 | 216.63 | 211.96 | 215.43 | 209.06 | 1,584,700 |
Dec 08, 2023 | 210.65 | 212.39 | 210.45 | 211.62 | 205.37 | 2,493,400 |
Dec 07, 2023 | 212.95 | 213.37 | 209.58 | 210.73 | 204.50 | 2,857,900 |
Dec 07, 2023 | 1.1 Dividend | |||||
Dec 06, 2023 | 218.50 | 218.78 | 212.33 | 214.25 | 206.85 | 1,760,500 |
Dec 05, 2023 | 218.33 | 218.92 | 216.33 | 218.34 | 210.80 | 1,225,300 |
Dec 04, 2023 | 219.15 | 223.80 | 219.15 | 219.78 | 212.19 | 1,385,500 |
Dec 01, 2023 | 218.79 | 221.49 | 218.56 | 219.54 | 211.96 | 2,153,200 |
Nov 30, 2023 | 216.27 | 219.22 | 215.23 | 218.36 | 210.82 | 2,263,900 |
Nov 29, 2023 | 215.47 | 216.58 | 213.65 | 214.84 | 207.42 | 1,537,600 |
Nov 28, 2023 | 217.27 | 218.88 | 215.93 | 215.94 | 208.48 | 1,319,400 |
Nov 27, 2023 | 216.35 | 217.48 | 215.73 | 216.73 | 209.25 | 1,134,400 |
Nov 24, 2023 | 217.15 | 217.63 | 215.88 | 217.19 | 209.69 | 522,200 |
Nov 22, 2023 | 215.81 | 216.71 | 214.69 | 216.35 | 208.88 | 1,172,700 |
Nov 21, 2023 | 213.31 | 216.47 | 211.61 | 215.56 | 208.12 | 1,234,000 |
Nov 20, 2023 | 213.60 | 213.89 | 211.55 | 212.00 | 204.68 | 1,308,400 |
Nov 17, 2023 | 213.33 | 213.90 | 211.87 | 213.42 | 206.05 | 1,206,400 |
Nov 16, 2023 | 211.17 | 214.28 | 211.17 | 212.19 | 204.86 | 1,872,700 |
Nov 15, 2023 | 212.35 | 213.88 | 208.82 | 211.06 | 203.77 | 1,663,900 |
Nov 14, 2023 | 214.70 | 215.25 | 208.88 | 211.76 | 204.45 | 3,196,200 |
Nov 13, 2023 | 217.74 | 217.90 | 216.39 | 217.08 | 209.58 | 754,100 |
Nov 10, 2023 | 217.02 | 217.34 | 215.43 | 217.11 | 209.61 | 1,109,700 |
Nov 09, 2023 | 213.58 | 216.41 | 212.10 | 216.38 | 208.91 | 1,620,500 |
Nov 08, 2023 | 211.81 | 212.79 | 210.54 | 212.55 | 205.21 | 1,580,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |