Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 231.57 | 231.48 | 230.04 | 230.90 | 230.90 | 497,934 |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 231.76 | 1,195,200 |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 228.23 | 979,000 |
Mar 25, 2024 | 229.33 | 229.33 | 226.79 | 227.07 | 227.07 | 1,003,000 |
Mar 22, 2024 | 228.74 | 229.80 | 228.02 | 229.27 | 229.27 | 1,055,200 |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 228.82 | 1,388,700 |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 228.61 | 1,169,500 |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 227.34 | 1,279,500 |
Mar 18, 2024 | 226.93 | 229.56 | 226.79 | 228.12 | 228.12 | 1,243,900 |
Mar 18, 2024 | 0.57 Dividend | |||||
Mar 15, 2024 | 222.63 | 227.15 | 222.63 | 226.70 | 226.13 | 3,365,700 |
Mar 14, 2024 | 225.15 | 225.83 | 223.66 | 224.83 | 224.26 | 1,030,700 |
Mar 13, 2024 | 224.00 | 226.00 | 223.63 | 225.18 | 224.61 | 825,700 |
Mar 12, 2024 | 223.50 | 224.21 | 223.01 | 223.56 | 223.00 | 1,934,500 |
Mar 11, 2024 | 223.37 | 223.92 | 221.92 | 223.90 | 223.34 | 1,422,900 |
Mar 08, 2024 | 224.98 | 226.27 | 223.34 | 223.46 | 222.90 | 860,200 |
Mar 07, 2024 | 225.00 | 226.32 | 224.06 | 224.57 | 224.01 | 879,400 |
Mar 06, 2024 | 223.48 | 225.39 | 222.60 | 223.54 | 222.98 | 862,800 |
Mar 05, 2024 | 224.92 | 226.62 | 222.98 | 223.41 | 222.85 | 1,069,600 |
Mar 04, 2024 | 224.67 | 227.27 | 224.67 | 225.90 | 225.33 | 898,400 |
Mar 01, 2024 | 223.27 | 226.33 | 222.65 | 225.51 | 224.94 | 1,009,400 |
Feb 29, 2024 | 225.60 | 225.69 | 223.72 | 224.84 | 224.27 | 1,731,600 |
Feb 28, 2024 | 223.00 | 225.63 | 221.42 | 225.01 | 224.44 | 1,166,300 |
Feb 27, 2024 | 220.30 | 222.58 | 220.18 | 222.09 | 221.53 | 1,275,700 |
Feb 26, 2024 | 222.00 | 222.28 | 220.18 | 220.28 | 219.73 | 1,378,400 |
Feb 23, 2024 | 219.98 | 222.49 | 218.43 | 222.34 | 221.78 | 1,435,900 |
Feb 22, 2024 | 217.99 | 220.74 | 217.23 | 219.72 | 219.17 | 1,039,400 |
Feb 21, 2024 | 217.31 | 217.91 | 215.41 | 216.93 | 216.38 | 1,177,200 |
Feb 20, 2024 | 214.66 | 217.06 | 213.94 | 216.39 | 215.85 | 1,188,500 |
Feb 16, 2024 | 216.48 | 217.48 | 215.02 | 215.38 | 214.84 | 1,975,700 |
Feb 15, 2024 | 217.21 | 218.00 | 214.30 | 216.47 | 215.93 | 1,988,700 |
Feb 14, 2024 | 220.20 | 221.35 | 216.32 | 216.97 | 216.42 | 1,966,100 |
Feb 13, 2024 | 213.65 | 221.55 | 212.71 | 221.18 | 220.62 | 3,193,200 |
Feb 12, 2024 | 202.45 | 203.97 | 201.99 | 202.98 | 202.47 | 1,046,800 |
Feb 09, 2024 | 202.50 | 203.62 | 200.50 | 202.72 | 202.21 | 997,400 |
Feb 08, 2024 | 203.00 | 203.00 | 201.47 | 202.89 | 202.38 | 767,700 |
Feb 07, 2024 | 201.19 | 203.41 | 200.50 | 203.00 | 202.49 | 1,164,900 |
Feb 06, 2024 | 195.85 | 200.29 | 195.72 | 199.95 | 199.45 | 1,444,500 |
Feb 05, 2024 | 196.54 | 198.16 | 195.49 | 195.55 | 195.06 | 1,769,800 |
Feb 02, 2024 | 199.06 | 200.56 | 197.05 | 199.33 | 198.83 | 1,180,000 |
Feb 01, 2024 | 197.82 | 200.04 | 196.26 | 200.03 | 199.53 | 1,129,800 |
Jan 31, 2024 | 201.00 | 201.22 | 197.46 | 198.22 | 197.72 | 1,715,100 |
Jan 30, 2024 | 199.23 | 200.96 | 198.52 | 200.74 | 200.24 | 870,000 |
Jan 29, 2024 | 198.24 | 199.26 | 197.20 | 199.25 | 198.75 | 1,070,700 |
Jan 26, 2024 | 199.09 | 199.69 | 197.55 | 198.49 | 197.99 | 688,600 |
Jan 25, 2024 | 197.48 | 198.75 | 196.78 | 198.62 | 198.12 | 788,400 |
Jan 24, 2024 | 198.97 | 199.68 | 196.47 | 196.62 | 196.13 | 795,900 |
Jan 23, 2024 | 201.48 | 202.48 | 198.79 | 199.18 | 198.68 | 1,025,800 |
Jan 22, 2024 | 201.38 | 202.21 | 199.92 | 200.87 | 200.36 | 1,141,400 |
Jan 19, 2024 | 200.62 | 200.73 | 198.01 | 199.87 | 199.37 | 2,739,700 |
Jan 18, 2024 | 197.96 | 200.78 | 197.96 | 200.46 | 199.96 | 1,034,000 |
Jan 17, 2024 | 198.10 | 199.36 | 196.77 | 197.44 | 196.94 | 1,192,800 |
Jan 16, 2024 | 199.66 | 199.94 | 197.72 | 199.04 | 198.54 | 1,078,200 |
Jan 12, 2024 | 199.08 | 199.11 | 197.85 | 198.92 | 198.42 | 681,000 |
Jan 11, 2024 | 198.00 | 198.10 | 196.05 | 198.02 | 197.52 | 847,300 |
Jan 10, 2024 | 196.06 | 197.86 | 196.04 | 197.39 | 196.89 | 601,000 |
Jan 09, 2024 | 194.59 | 196.19 | 194.34 | 195.93 | 195.44 | 777,700 |
Jan 08, 2024 | 194.66 | 196.05 | 193.46 | 195.98 | 195.49 | 960,900 |
Jan 05, 2024 | 195.11 | 196.19 | 194.38 | 195.25 | 194.76 | 760,100 |
Jan 04, 2024 | 195.70 | 197.47 | 195.10 | 195.49 | 195.00 | 1,065,900 |
Jan 03, 2024 | 196.84 | 197.56 | 195.56 | 196.12 | 195.63 | 903,700 |
Jan 02, 2024 | 196.47 | 198.30 | 195.20 | 198.20 | 197.70 | 1,158,600 |
Dec 29, 2023 | 198.79 | 199.31 | 197.96 | 198.35 | 197.85 | 703,700 |
Dec 28, 2023 | 199.30 | 199.72 | 198.57 | 198.87 | 198.37 | 521,000 |
Dec 27, 2023 | 197.97 | 199.74 | 197.97 | 199.39 | 198.89 | 528,200 |
Dec 26, 2023 | 197.61 | 199.50 | 197.48 | 198.64 | 198.14 | 648,900 |
Dec 22, 2023 | 197.09 | 198.68 | 196.79 | 197.62 | 197.12 | 572,800 |
Dec 21, 2023 | 196.06 | 197.31 | 195.26 | 196.91 | 196.41 | 936,500 |
Dec 20, 2023 | 196.43 | 197.57 | 194.83 | 194.85 | 194.36 | 1,403,800 |
Dec 19, 2023 | 197.14 | 198.19 | 196.38 | 196.84 | 196.35 | 1,025,700 |
Dec 18, 2023 | 196.20 | 197.39 | 194.96 | 196.75 | 196.26 | 773,600 |
Dec 18, 2023 | 0.57 Dividend | |||||
Dec 15, 2023 | 195.79 | 197.26 | 194.85 | 196.78 | 195.72 | 2,716,500 |
Dec 14, 2023 | 198.73 | 201.62 | 196.22 | 196.70 | 195.64 | 1,594,500 |
Dec 13, 2023 | 194.91 | 198.64 | 194.38 | 198.50 | 197.43 | 1,579,700 |
Dec 12, 2023 | 193.74 | 194.94 | 192.37 | 194.02 | 192.97 | 1,322,300 |
Dec 11, 2023 | 192.13 | 194.32 | 191.53 | 193.46 | 192.41 | 969,300 |
Dec 08, 2023 | 192.38 | 192.84 | 190.93 | 192.12 | 191.08 | 726,900 |
Dec 07, 2023 | 190.95 | 192.58 | 189.58 | 192.42 | 191.38 | 792,500 |
Dec 06, 2023 | 191.52 | 192.05 | 190.01 | 190.30 | 189.27 | 1,065,400 |
Dec 05, 2023 | 190.95 | 191.20 | 188.80 | 190.00 | 188.97 | 1,426,200 |
Dec 04, 2023 | 191.49 | 193.72 | 191.00 | 191.44 | 190.41 | 1,642,000 |
Dec 01, 2023 | 191.66 | 193.15 | 191.14 | 192.40 | 191.36 | 1,112,400 |
Nov 30, 2023 | 188.86 | 191.95 | 188.32 | 191.73 | 190.69 | 1,673,300 |
Nov 29, 2023 | 189.00 | 189.46 | 187.86 | 188.63 | 187.61 | 969,300 |
Nov 28, 2023 | 188.94 | 189.48 | 188.18 | 188.41 | 187.39 | 1,057,000 |
Nov 27, 2023 | 186.56 | 189.36 | 186.13 | 189.00 | 187.98 | 929,600 |
Nov 24, 2023 | 186.87 | 187.83 | 186.00 | 187.24 | 186.23 | 299,400 |
Nov 22, 2023 | 187.60 | 187.86 | 186.07 | 186.65 | 185.64 | 719,800 |
Nov 21, 2023 | 184.95 | 187.22 | 184.95 | 186.60 | 185.59 | 784,800 |
Nov 20, 2023 | 182.68 | 185.47 | 182.39 | 184.98 | 183.98 | 800,900 |
Nov 17, 2023 | 185.30 | 185.85 | 183.94 | 184.35 | 183.35 | 986,500 |
Nov 16, 2023 | 183.29 | 186.32 | 182.83 | 185.13 | 184.13 | 991,800 |
Nov 15, 2023 | 182.72 | 184.92 | 182.50 | 183.29 | 182.30 | 762,000 |
Nov 14, 2023 | 182.30 | 184.65 | 181.40 | 183.86 | 182.87 | 875,500 |
Nov 13, 2023 | 177.39 | 179.28 | 177.16 | 179.00 | 178.03 | 649,100 |
Nov 10, 2023 | 175.89 | 178.36 | 175.34 | 177.90 | 176.94 | 749,100 |
Nov 09, 2023 | 177.12 | 177.57 | 175.63 | 175.69 | 174.74 | 1,083,400 |
Nov 08, 2023 | 174.09 | 177.14 | 174.08 | 176.69 | 175.74 | 985,800 |
Nov 07, 2023 | 174.33 | 174.94 | 172.79 | 174.00 | 173.06 | 832,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |