Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 282.60 | 283.15 | 281.28 | 282.49 | 282.49 | 644,500 |
Mar 27, 2024 | 279.56 | 281.93 | 278.95 | 281.90 | 281.90 | 746,000 |
Mar 26, 2024 | 278.81 | 280.46 | 278.35 | 278.35 | 278.35 | 567,700 |
Mar 25, 2024 | 280.93 | 281.45 | 278.39 | 278.98 | 278.98 | 776,500 |
Mar 22, 2024 | 282.33 | 283.21 | 281.13 | 281.16 | 281.16 | 730,100 |
Mar 21, 2024 | 283.36 | 284.75 | 281.22 | 281.34 | 281.34 | 1,084,100 |
Mar 20, 2024 | 280.00 | 282.98 | 279.31 | 282.55 | 282.55 | 1,043,400 |
Mar 19, 2024 | 279.12 | 280.35 | 277.73 | 279.70 | 279.70 | 703,500 |
Mar 18, 2024 | 275.99 | 277.72 | 274.67 | 277.60 | 277.60 | 865,300 |
Mar 15, 2024 | 273.83 | 276.93 | 273.83 | 275.21 | 275.21 | 1,305,900 |
Mar 14, 2024 | 276.30 | 276.65 | 273.40 | 275.40 | 275.40 | 839,800 |
Mar 13, 2024 | 275.52 | 275.90 | 274.47 | 275.36 | 275.36 | 829,800 |
Mar 12, 2024 | 273.01 | 275.06 | 271.58 | 274.65 | 274.65 | 845,000 |
Mar 11, 2024 | 271.64 | 273.29 | 270.43 | 273.27 | 273.27 | 559,700 |
Mar 08, 2024 | 272.43 | 273.62 | 270.71 | 272.31 | 272.31 | 696,900 |
Mar 07, 2024 | 274.00 | 274.97 | 272.11 | 273.03 | 273.03 | 761,600 |
Mar 06, 2024 | 274.00 | 275.85 | 273.17 | 273.70 | 273.70 | 585,100 |
Mar 05, 2024 | 275.57 | 277.43 | 272.39 | 273.60 | 273.60 | 979,300 |
Mar 04, 2024 | 272.00 | 275.34 | 271.39 | 274.71 | 274.71 | 974,600 |
Mar 01, 2024 | 273.30 | 273.30 | 271.05 | 271.95 | 271.95 | 651,400 |
Feb 29, 2024 | 274.98 | 274.98 | 272.37 | 273.25 | 273.25 | 886,300 |
Feb 28, 2024 | 273.68 | 274.66 | 272.48 | 274.31 | 274.31 | 569,800 |
Feb 27, 2024 | 272.33 | 273.80 | 270.77 | 273.70 | 273.70 | 554,400 |
Feb 26, 2024 | 274.19 | 274.59 | 272.59 | 273.02 | 273.02 | 629,700 |
Feb 23, 2024 | 272.50 | 274.90 | 272.17 | 273.75 | 273.75 | 663,900 |
Feb 22, 2024 | 271.38 | 272.46 | 270.66 | 272.33 | 272.33 | 636,300 |
Feb 21, 2024 | 270.16 | 272.28 | 268.91 | 271.90 | 271.90 | 691,300 |
Feb 20, 2024 | 270.40 | 271.96 | 268.35 | 268.93 | 268.93 | 697,500 |
Feb 16, 2024 | 269.98 | 271.18 | 268.89 | 269.44 | 269.44 | 702,600 |
Feb 15, 2024 | 269.68 | 270.96 | 268.54 | 270.00 | 270.00 | 801,500 |
Feb 14, 2024 | 268.31 | 269.22 | 263.10 | 269.10 | 269.10 | 1,629,800 |
Feb 13, 2024 | 269.93 | 270.90 | 265.11 | 267.22 | 267.22 | 1,164,200 |
Feb 12, 2024 | 269.98 | 270.97 | 269.21 | 269.44 | 269.44 | 696,300 |
Feb 09, 2024 | 270.07 | 271.37 | 269.06 | 270.14 | 270.14 | 878,200 |
Feb 08, 2024 | 269.00 | 269.44 | 267.12 | 269.00 | 269.00 | 617,000 |
Feb 07, 2024 | 269.50 | 270.15 | 267.95 | 269.09 | 269.09 | 1,058,700 |
Feb 06, 2024 | 266.10 | 267.79 | 264.64 | 267.69 | 267.69 | 814,600 |
Feb 05, 2024 | 264.00 | 267.07 | 262.50 | 265.52 | 265.52 | 1,032,400 |
Feb 02, 2024 | 265.74 | 266.40 | 264.33 | 265.27 | 265.27 | 1,949,400 |
Feb 01, 2024 | 265.65 | 267.24 | 263.07 | 266.87 | 266.87 | 1,715,100 |
Jan 31, 2024 | 269.00 | 269.50 | 263.84 | 264.99 | 264.99 | 2,305,000 |
Jan 30, 2024 | 266.29 | 269.37 | 265.99 | 268.67 | 268.67 | 2,040,300 |
Jan 29, 2024 | 264.57 | 265.91 | 263.20 | 264.78 | 264.78 | 961,700 |
Jan 26, 2024 | 266.56 | 267.97 | 262.05 | 265.07 | 265.07 | 1,329,900 |
Jan 25, 2024 | 261.76 | 265.97 | 261.16 | 265.86 | 265.86 | 1,968,800 |
Jan 24, 2024 | 252.32 | 263.69 | 251.62 | 261.18 | 261.18 | 2,749,400 |
Jan 23, 2024 | 250.35 | 252.10 | 247.88 | 249.37 | 249.37 | 1,775,600 |
Jan 22, 2024 | 249.50 | 251.32 | 248.70 | 249.76 | 249.76 | 2,043,300 |
Jan 19, 2024 | 251.50 | 251.50 | 248.98 | 249.34 | 249.34 | 1,410,200 |
Jan 18, 2024 | 249.04 | 251.10 | 247.36 | 250.95 | 250.95 | 907,700 |
Jan 18, 2024 | 1.32 Dividend | |||||
Jan 17, 2024 | 249.23 | 252.10 | 249.00 | 249.97 | 248.65 | 882,700 |
Jan 16, 2024 | 254.29 | 254.70 | 249.72 | 250.65 | 249.33 | 1,038,300 |
Jan 12, 2024 | 251.34 | 254.91 | 251.34 | 254.81 | 253.46 | 1,105,400 |
Jan 11, 2024 | 251.76 | 252.35 | 248.09 | 249.94 | 248.62 | 1,500,100 |
Jan 10, 2024 | 251.24 | 253.01 | 250.81 | 251.25 | 249.92 | 877,900 |
Jan 09, 2024 | 253.77 | 253.77 | 250.89 | 251.24 | 249.91 | 1,256,000 |
Jan 08, 2024 | 253.00 | 253.85 | 250.88 | 253.82 | 252.48 | 1,257,100 |
Jan 05, 2024 | 256.59 | 257.00 | 253.41 | 253.90 | 252.56 | 959,600 |
Jan 04, 2024 | 258.75 | 259.00 | 256.00 | 256.18 | 254.83 | 1,096,800 |
Jan 03, 2024 | 259.55 | 261.39 | 256.50 | 256.54 | 255.19 | 1,378,600 |
Jan 02, 2024 | 259.67 | 261.14 | 257.62 | 258.60 | 257.23 | 992,500 |
Dec 29, 2023 | 258.52 | 259.88 | 257.85 | 259.67 | 258.30 | 812,300 |
Dec 28, 2023 | 257.97 | 258.79 | 257.46 | 258.14 | 256.78 | 569,700 |
Dec 27, 2023 | 255.38 | 257.73 | 255.08 | 257.43 | 256.07 | 750,900 |
Dec 26, 2023 | 254.04 | 256.81 | 253.85 | 256.21 | 254.86 | 637,800 |
Dec 22, 2023 | 253.37 | 255.26 | 252.56 | 254.10 | 252.76 | 650,600 |
Dec 21, 2023 | 251.00 | 252.97 | 250.00 | 252.43 | 251.10 | 702,200 |
Dec 20, 2023 | 253.12 | 253.97 | 249.40 | 249.56 | 248.24 | 1,018,200 |
Dec 19, 2023 | 252.71 | 253.98 | 252.25 | 253.89 | 252.55 | 739,000 |
Dec 18, 2023 | 252.66 | 253.93 | 251.77 | 252.87 | 251.53 | 708,700 |
Dec 15, 2023 | 249.64 | 252.74 | 249.35 | 252.55 | 251.22 | 2,410,800 |
Dec 14, 2023 | 255.40 | 255.56 | 248.58 | 251.15 | 249.82 | 1,778,800 |
Dec 13, 2023 | 253.66 | 256.32 | 253.03 | 255.85 | 254.50 | 1,287,300 |
Dec 12, 2023 | 252.01 | 254.35 | 251.70 | 253.20 | 251.86 | 864,000 |
Dec 11, 2023 | 252.02 | 253.64 | 252.02 | 252.42 | 251.09 | 704,600 |
Dec 08, 2023 | 251.75 | 253.19 | 251.75 | 252.29 | 250.96 | 968,500 |
Dec 07, 2023 | 252.72 | 254.76 | 250.52 | 251.49 | 250.16 | 895,700 |
Dec 06, 2023 | 250.89 | 252.85 | 250.26 | 251.95 | 250.62 | 874,700 |
Dec 05, 2023 | 252.23 | 252.61 | 250.20 | 250.89 | 249.57 | 925,800 |
Dec 04, 2023 | 248.55 | 252.25 | 248.11 | 252.21 | 250.88 | 1,618,200 |
Dec 01, 2023 | 247.09 | 249.69 | 246.81 | 249.69 | 248.37 | 842,300 |
Nov 30, 2023 | 245.59 | 247.30 | 245.01 | 246.97 | 245.67 | 951,100 |
Nov 29, 2023 | 245.22 | 246.00 | 243.87 | 244.83 | 243.54 | 835,200 |
Nov 28, 2023 | 247.40 | 247.53 | 245.07 | 245.22 | 243.93 | 846,800 |
Nov 27, 2023 | 247.71 | 247.71 | 245.51 | 246.36 | 245.06 | 717,900 |
Nov 24, 2023 | 247.68 | 248.55 | 247.44 | 247.83 | 246.52 | 339,000 |
Nov 22, 2023 | 245.81 | 247.45 | 245.46 | 247.33 | 246.02 | 617,700 |
Nov 21, 2023 | 246.11 | 247.51 | 245.37 | 246.41 | 245.11 | 806,500 |
Nov 20, 2023 | 244.65 | 247.08 | 244.35 | 245.78 | 244.48 | 894,100 |
Nov 17, 2023 | 246.05 | 246.22 | 244.41 | 244.69 | 243.40 | 1,060,600 |
Nov 16, 2023 | 246.28 | 246.88 | 244.53 | 245.26 | 243.96 | 824,400 |
Nov 15, 2023 | 247.56 | 248.27 | 245.69 | 245.76 | 244.46 | 1,073,600 |
Nov 14, 2023 | 245.77 | 248.89 | 245.49 | 247.86 | 246.55 | 1,115,600 |
Nov 13, 2023 | 243.55 | 247.28 | 243.53 | 246.65 | 245.35 | 1,569,200 |
Nov 10, 2023 | 241.11 | 244.14 | 240.74 | 243.55 | 242.26 | 1,102,800 |
Nov 09, 2023 | 242.00 | 242.00 | 238.31 | 240.10 | 238.83 | 1,733,000 |
Nov 08, 2023 | 243.34 | 244.11 | 241.42 | 242.02 | 240.74 | 694,900 |
Nov 07, 2023 | 244.06 | 244.08 | 242.21 | 242.73 | 241.45 | 804,600 |
Nov 06, 2023 | 243.19 | 244.48 | 242.32 | 243.93 | 242.64 | 1,286,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |