Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 351.96 | 353.00 | 348.69 | 350.20 | 350.20 | 324,700 |
Mar 27, 2024 | 353.30 | 354.73 | 350.15 | 351.59 | 351.59 | 310,200 |
Mar 26, 2024 | 347.87 | 353.05 | 347.55 | 351.18 | 351.18 | 359,300 |
Mar 25, 2024 | 347.11 | 348.46 | 344.02 | 347.12 | 347.12 | 276,000 |
Mar 22, 2024 | 346.95 | 349.74 | 345.21 | 347.98 | 347.98 | 302,000 |
Mar 21, 2024 | 336.24 | 347.47 | 336.12 | 345.89 | 345.89 | 408,200 |
Mar 20, 2024 | 334.82 | 336.46 | 332.60 | 334.12 | 334.12 | 362,800 |
Mar 19, 2024 | 330.00 | 334.82 | 328.02 | 334.69 | 334.69 | 343,600 |
Mar 18, 2024 | 330.46 | 336.54 | 329.49 | 330.84 | 330.84 | 329,400 |
Mar 15, 2024 | 324.92 | 330.11 | 324.92 | 328.50 | 328.50 | 1,105,000 |
Mar 14, 2024 | 324.29 | 327.47 | 320.94 | 326.72 | 326.72 | 425,200 |
Mar 13, 2024 | 322.65 | 326.50 | 322.42 | 323.86 | 323.86 | 445,900 |
Mar 12, 2024 | 317.07 | 323.69 | 314.75 | 323.23 | 323.23 | 499,400 |
Mar 11, 2024 | 323.43 | 323.50 | 313.49 | 316.41 | 316.41 | 584,300 |
Mar 08, 2024 | 327.89 | 330.88 | 323.86 | 325.01 | 325.01 | 423,900 |
Mar 07, 2024 | 326.35 | 328.01 | 322.33 | 325.84 | 325.84 | 799,600 |
Mar 06, 2024 | 325.67 | 330.26 | 324.29 | 325.73 | 325.73 | 611,000 |
Mar 05, 2024 | 323.34 | 329.21 | 322.46 | 324.66 | 324.66 | 596,400 |
Mar 04, 2024 | 321.71 | 329.14 | 321.71 | 323.77 | 323.77 | 535,800 |
Mar 01, 2024 | 315.79 | 321.16 | 314.77 | 319.99 | 319.99 | 695,700 |
Feb 29, 2024 | 308.00 | 318.20 | 305.89 | 313.52 | 313.52 | 964,200 |
Feb 28, 2024 | 290.92 | 307.99 | 289.51 | 305.45 | 305.45 | 1,055,000 |
Feb 27, 2024 | 275.00 | 278.39 | 272.29 | 277.47 | 277.47 | 1,125,800 |
Feb 26, 2024 | 269.35 | 276.26 | 269.06 | 274.88 | 274.88 | 1,131,700 |
Feb 23, 2024 | 260.64 | 270.39 | 260.63 | 269.72 | 269.72 | 894,200 |
Feb 22, 2024 | 254.62 | 259.28 | 254.09 | 259.20 | 259.20 | 302,200 |
Feb 21, 2024 | 250.74 | 252.77 | 248.61 | 252.12 | 252.12 | 319,800 |
Feb 20, 2024 | 250.20 | 252.23 | 248.31 | 251.16 | 251.16 | 382,300 |
Feb 16, 2024 | 252.61 | 255.71 | 252.22 | 252.92 | 252.92 | 255,500 |
Feb 15, 2024 | 250.00 | 252.95 | 247.24 | 252.34 | 252.34 | 259,300 |
Feb 14, 2024 | 245.04 | 248.79 | 243.99 | 248.47 | 248.47 | 325,700 |
Feb 13, 2024 | 239.19 | 245.18 | 238.94 | 242.75 | 242.75 | 441,500 |
Feb 12, 2024 | 245.30 | 246.13 | 243.51 | 243.52 | 243.52 | 212,100 |
Feb 09, 2024 | 241.73 | 245.47 | 241.03 | 245.15 | 245.15 | 214,400 |
Feb 08, 2024 | 239.26 | 242.03 | 239.26 | 242.00 | 242.00 | 250,700 |
Feb 07, 2024 | 238.38 | 240.94 | 237.64 | 238.99 | 238.99 | 300,800 |
Feb 06, 2024 | 233.63 | 236.96 | 232.92 | 236.94 | 236.94 | 223,700 |
Feb 05, 2024 | 233.45 | 234.94 | 229.75 | 233.48 | 233.48 | 262,000 |
Feb 02, 2024 | 232.71 | 237.21 | 231.34 | 235.21 | 235.21 | 406,500 |
Feb 01, 2024 | 229.26 | 233.73 | 228.30 | 233.72 | 233.72 | 280,000 |
Jan 31, 2024 | 230.96 | 233.03 | 226.99 | 228.11 | 228.11 | 415,500 |
Jan 30, 2024 | 226.51 | 231.02 | 226.51 | 230.75 | 230.75 | 338,800 |
Jan 29, 2024 | 223.54 | 228.90 | 220.62 | 224.63 | 224.63 | 392,000 |
Jan 26, 2024 | 220.94 | 224.51 | 220.53 | 224.21 | 224.21 | 302,600 |
Jan 25, 2024 | 222.46 | 223.48 | 220.45 | 220.48 | 220.48 | 386,000 |
Jan 24, 2024 | 223.17 | 223.43 | 219.07 | 220.11 | 220.11 | 321,600 |
Jan 23, 2024 | 224.58 | 225.00 | 219.88 | 221.51 | 221.51 | 183,700 |
Jan 22, 2024 | 219.94 | 224.37 | 218.42 | 223.89 | 223.89 | 218,500 |
Jan 19, 2024 | 224.55 | 225.22 | 217.22 | 218.88 | 218.88 | 244,400 |
Jan 18, 2024 | 220.32 | 227.84 | 220.15 | 223.26 | 223.26 | 282,900 |
Jan 17, 2024 | 218.76 | 220.30 | 217.85 | 218.99 | 218.99 | 158,900 |
Jan 16, 2024 | 217.26 | 220.35 | 217.08 | 220.28 | 220.28 | 162,400 |
Jan 12, 2024 | 222.63 | 222.74 | 218.94 | 218.98 | 218.98 | 216,400 |
Jan 12, 2024 | 0.18 Dividend | |||||
Jan 11, 2024 | 218.45 | 221.45 | 217.58 | 221.20 | 221.02 | 235,100 |
Jan 10, 2024 | 214.04 | 218.66 | 214.04 | 218.57 | 218.39 | 296,400 |
Jan 09, 2024 | 212.46 | 215.40 | 211.10 | 214.22 | 214.05 | 243,600 |
Jan 08, 2024 | 213.17 | 214.31 | 210.38 | 213.83 | 213.66 | 232,100 |
Jan 05, 2024 | 211.14 | 212.79 | 211.11 | 212.45 | 212.28 | 526,800 |
Jan 04, 2024 | 210.68 | 212.12 | 210.68 | 211.13 | 210.96 | 572,800 |
Jan 03, 2024 | 211.58 | 212.03 | 209.31 | 210.52 | 210.35 | 284,600 |
Jan 02, 2024 | 213.68 | 215.22 | 210.99 | 212.78 | 212.61 | 226,900 |
Dec 29, 2023 | 215.89 | 217.68 | 215.40 | 215.43 | 215.25 | 221,100 |
Dec 28, 2023 | 215.72 | 216.93 | 215.46 | 216.22 | 216.04 | 185,500 |
Dec 27, 2023 | 217.05 | 218.80 | 215.01 | 216.20 | 216.02 | 176,700 |
Dec 26, 2023 | 215.70 | 217.87 | 215.15 | 216.51 | 216.33 | 133,200 |
Dec 22, 2023 | 215.25 | 217.26 | 213.27 | 216.01 | 215.83 | 386,000 |
Dec 21, 2023 | 216.03 | 216.77 | 211.58 | 214.02 | 213.85 | 321,800 |
Dec 20, 2023 | 218.20 | 218.77 | 214.94 | 214.97 | 214.80 | 258,600 |
Dec 19, 2023 | 218.99 | 221.03 | 217.02 | 218.20 | 218.02 | 543,100 |
Dec 18, 2023 | 215.25 | 217.92 | 214.85 | 216.77 | 216.59 | 260,300 |
Dec 15, 2023 | 218.43 | 220.66 | 216.10 | 216.64 | 216.46 | 868,400 |
Dec 14, 2023 | 219.95 | 221.84 | 217.73 | 218.62 | 218.44 | 337,500 |
Dec 13, 2023 | 216.49 | 217.69 | 214.82 | 217.45 | 217.27 | 387,000 |
Dec 12, 2023 | 216.66 | 219.28 | 215.29 | 216.73 | 216.55 | 212,700 |
Dec 11, 2023 | 215.21 | 216.54 | 214.98 | 216.17 | 215.99 | 154,900 |
Dec 08, 2023 | 212.49 | 215.23 | 212.01 | 214.73 | 214.56 | 197,500 |
Dec 07, 2023 | 211.50 | 213.89 | 210.34 | 212.44 | 212.27 | 235,400 |
Dec 06, 2023 | 212.98 | 214.70 | 210.53 | 211.89 | 211.72 | 257,300 |
Dec 05, 2023 | 216.21 | 216.21 | 211.55 | 211.77 | 211.60 | 354,900 |
Dec 04, 2023 | 214.30 | 217.24 | 211.76 | 216.79 | 216.61 | 273,800 |
Dec 01, 2023 | 212.15 | 215.31 | 211.09 | 214.32 | 214.15 | 197,200 |
Nov 30, 2023 | 211.63 | 213.63 | 211.50 | 212.52 | 212.35 | 241,100 |
Nov 29, 2023 | 213.04 | 214.23 | 210.76 | 211.41 | 211.24 | 270,600 |
Nov 28, 2023 | 218.40 | 219.93 | 211.25 | 211.64 | 211.47 | 329,100 |
Nov 27, 2023 | 216.47 | 220.93 | 215.92 | 219.34 | 219.16 | 362,500 |
Nov 24, 2023 | 215.86 | 216.81 | 215.62 | 216.50 | 216.32 | 44,400 |
Nov 22, 2023 | 214.77 | 216.49 | 213.72 | 216.26 | 216.08 | 154,100 |
Nov 21, 2023 | 213.18 | 216.15 | 213.15 | 213.86 | 213.69 | 297,300 |
Nov 20, 2023 | 214.30 | 214.30 | 212.49 | 213.64 | 213.47 | 191,800 |
Nov 17, 2023 | 210.15 | 215.38 | 209.79 | 214.67 | 214.50 | 277,900 |
Nov 16, 2023 | 214.98 | 216.61 | 209.61 | 209.71 | 209.54 | 357,400 |
Nov 15, 2023 | 217.47 | 218.72 | 212.87 | 214.76 | 214.59 | 446,200 |
Nov 14, 2023 | 214.29 | 218.81 | 214.29 | 217.59 | 217.41 | 194,900 |
Nov 13, 2023 | 210.03 | 212.14 | 210.00 | 211.50 | 211.33 | 167,100 |
Nov 10, 2023 | 210.37 | 211.20 | 208.56 | 210.68 | 210.51 | 272,700 |
Nov 09, 2023 | 208.98 | 210.19 | 207.36 | 209.09 | 208.92 | 182,800 |
Nov 08, 2023 | 209.77 | 211.65 | 207.31 | 207.58 | 207.41 | 227,000 |
Nov 07, 2023 | 210.00 | 210.00 | 206.37 | 208.59 | 208.42 | 287,500 |
Nov 06, 2023 | 209.96 | 211.52 | 208.12 | 210.79 | 210.62 | 271,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |