Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 207.42 | 207.45 | 204.79 | 205.26 | 205.26 | 31,255 |
Mar 27, 2024 | 205.51 | 207.69 | 205.51 | 207.47 | 207.47 | 39,300 |
Mar 26, 2024 | 203.59 | 204.59 | 202.58 | 203.34 | 203.34 | 58,400 |
Mar 25, 2024 | 202.00 | 202.93 | 201.10 | 201.30 | 201.30 | 38,800 |
Mar 22, 2024 | 202.09 | 203.96 | 201.48 | 201.48 | 201.48 | 33,000 |
Mar 21, 2024 | 205.15 | 207.53 | 203.41 | 203.56 | 203.56 | 82,000 |
Mar 20, 2024 | 198.64 | 205.77 | 197.65 | 204.27 | 204.27 | 50,700 |
Mar 19, 2024 | 199.42 | 201.87 | 198.94 | 199.99 | 199.99 | 89,600 |
Mar 18, 2024 | 200.30 | 200.51 | 198.79 | 198.81 | 198.81 | 67,300 |
Mar 15, 2024 | 198.33 | 200.81 | 198.33 | 200.16 | 200.16 | 117,000 |
Mar 14, 2024 | 201.26 | 201.26 | 195.31 | 199.14 | 199.14 | 87,900 |
Mar 13, 2024 | 199.01 | 203.41 | 199.01 | 202.96 | 202.96 | 61,700 |
Mar 12, 2024 | 199.93 | 200.18 | 197.62 | 199.86 | 199.86 | 96,500 |
Mar 11, 2024 | 199.09 | 201.56 | 197.92 | 201.32 | 201.32 | 50,900 |
Mar 08, 2024 | 200.00 | 202.28 | 198.00 | 199.41 | 199.41 | 89,600 |
Mar 07, 2024 | 201.49 | 201.66 | 195.68 | 197.67 | 197.67 | 78,500 |
Mar 06, 2024 | 199.27 | 199.87 | 196.69 | 199.19 | 199.19 | 39,800 |
Mar 05, 2024 | 197.39 | 197.39 | 194.00 | 196.79 | 196.79 | 74,200 |
Mar 04, 2024 | 198.30 | 198.48 | 195.05 | 197.01 | 197.01 | 66,000 |
Mar 01, 2024 | 202.50 | 204.75 | 196.80 | 198.07 | 198.07 | 98,300 |
Feb 29, 2024 | 201.00 | 203.81 | 199.98 | 200.50 | 200.50 | 113,500 |
Feb 28, 2024 | 195.58 | 199.97 | 195.29 | 197.18 | 197.18 | 61,100 |
Feb 27, 2024 | 200.41 | 200.93 | 195.66 | 197.96 | 197.96 | 122,100 |
Feb 26, 2024 | 197.56 | 201.16 | 197.56 | 199.30 | 199.30 | 70,900 |
Feb 23, 2024 | 202.31 | 202.96 | 197.46 | 199.07 | 199.07 | 114,200 |
Feb 22, 2024 | 198.06 | 202.06 | 197.40 | 202.06 | 202.06 | 129,600 |
Feb 21, 2024 | 200.60 | 201.31 | 197.42 | 199.16 | 199.16 | 103,300 |
Feb 20, 2024 | 199.55 | 203.27 | 198.86 | 202.53 | 202.53 | 84,000 |
Feb 16, 2024 | 201.93 | 205.79 | 201.00 | 202.83 | 202.83 | 106,900 |
Feb 15, 2024 | 197.38 | 203.39 | 197.15 | 202.63 | 202.63 | 80,200 |
Feb 14, 2024 | 195.26 | 195.89 | 191.68 | 195.12 | 195.12 | 85,700 |
Feb 13, 2024 | 194.67 | 197.65 | 191.36 | 192.08 | 192.08 | 118,500 |
Feb 12, 2024 | 198.00 | 202.04 | 198.00 | 199.82 | 199.82 | 64,900 |
Feb 09, 2024 | 190.15 | 196.43 | 189.95 | 195.80 | 195.80 | 56,200 |
Feb 08, 2024 | 190.58 | 191.61 | 188.53 | 190.46 | 190.46 | 97,100 |
Feb 07, 2024 | 191.22 | 192.70 | 189.80 | 191.03 | 191.03 | 48,400 |
Feb 06, 2024 | 188.90 | 192.02 | 188.90 | 190.28 | 190.28 | 55,200 |
Feb 05, 2024 | 188.68 | 190.32 | 186.60 | 188.52 | 188.52 | 61,700 |
Feb 02, 2024 | 189.19 | 193.09 | 189.19 | 192.06 | 192.06 | 72,400 |
Feb 01, 2024 | 192.01 | 193.79 | 187.94 | 192.56 | 192.56 | 67,800 |
Jan 31, 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 189.94 | 78,500 |
Jan 30, 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 198.40 | 99,700 |
Jan 29, 2024 | 193.90 | 198.61 | 193.73 | 197.72 | 197.72 | 59,600 |
Jan 26, 2024 | 197.20 | 197.33 | 192.82 | 194.12 | 194.12 | 213,800 |
Jan 25, 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 195.07 | 72,100 |
Jan 24, 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 193.49 | 54,900 |
Jan 23, 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 196.28 | 85,400 |
Jan 22, 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 196.69 | 86,000 |
Jan 19, 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 195.03 | 67,200 |
Jan 18, 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 194.40 | 92,000 |
Jan 17, 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 193.60 | 80,200 |
Jan 16, 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 196.98 | 226,900 |
Jan 16, 2024 | 0.455 Dividend | |||||
Jan 12, 2024 | 203.10 | 203.10 | 198.85 | 200.48 | 200.02 | 96,700 |
Jan 11, 2024 | 197.17 | 199.91 | 194.82 | 199.37 | 198.92 | 100,800 |
Jan 10, 2024 | 195.92 | 198.79 | 193.81 | 198.38 | 197.93 | 88,100 |
Jan 09, 2024 | 196.66 | 196.66 | 193.75 | 195.98 | 195.54 | 78,000 |
Jan 08, 2024 | 198.85 | 200.37 | 196.48 | 200.07 | 199.62 | 80,600 |
Jan 05, 2024 | 196.52 | 202.00 | 196.52 | 198.76 | 198.31 | 63,600 |
Jan 04, 2024 | 202.86 | 202.86 | 198.15 | 198.96 | 198.51 | 104,500 |
Jan 03, 2024 | 210.06 | 210.06 | 199.24 | 200.86 | 200.40 | 139,900 |
Jan 02, 2024 | 211.25 | 214.19 | 208.80 | 212.03 | 211.55 | 77,500 |
Dec 29, 2023 | 219.08 | 220.40 | 212.43 | 213.42 | 212.94 | 119,500 |
Dec 28, 2023 | 219.13 | 221.94 | 218.52 | 220.61 | 220.11 | 73,000 |
Dec 27, 2023 | 219.27 | 221.50 | 214.67 | 219.51 | 219.01 | 239,200 |
Dec 26, 2023 | 214.94 | 219.44 | 213.71 | 217.42 | 216.93 | 107,000 |
Dec 22, 2023 | 213.20 | 217.14 | 210.00 | 214.48 | 213.99 | 62,900 |
Dec 21, 2023 | 215.42 | 215.95 | 208.31 | 212.91 | 212.43 | 80,200 |
Dec 20, 2023 | 215.28 | 220.63 | 212.17 | 212.47 | 211.99 | 214,200 |
Dec 19, 2023 | 209.14 | 215.23 | 208.98 | 215.12 | 214.63 | 191,600 |
Dec 18, 2023 | 206.63 | 209.14 | 203.01 | 207.55 | 207.08 | 102,000 |
Dec 15, 2023 | 205.07 | 208.85 | 203.72 | 206.44 | 205.97 | 355,300 |
Dec 14, 2023 | 200.00 | 206.58 | 200.00 | 203.79 | 203.33 | 153,600 |
Dec 13, 2023 | 190.96 | 199.07 | 190.27 | 197.90 | 197.45 | 92,600 |
Dec 12, 2023 | 190.96 | 192.20 | 189.70 | 191.66 | 191.23 | 44,100 |
Dec 11, 2023 | 190.13 | 193.08 | 189.07 | 190.96 | 190.53 | 95,200 |
Dec 08, 2023 | 192.00 | 194.69 | 190.76 | 193.91 | 193.47 | 65,200 |
Dec 07, 2023 | 189.98 | 193.28 | 188.40 | 192.80 | 192.36 | 120,800 |
Dec 06, 2023 | 189.54 | 192.65 | 187.30 | 189.14 | 188.71 | 71,600 |
Dec 05, 2023 | 184.68 | 188.13 | 184.10 | 187.98 | 187.55 | 83,900 |
Dec 04, 2023 | 181.76 | 186.98 | 181.74 | 186.30 | 185.88 | 79,700 |
Dec 01, 2023 | 180.25 | 185.18 | 177.40 | 184.04 | 183.62 | 81,300 |
Nov 30, 2023 | 177.93 | 179.36 | 172.77 | 178.79 | 178.38 | 62,900 |
Nov 29, 2023 | 177.87 | 178.80 | 174.80 | 177.08 | 176.68 | 78,500 |
Nov 28, 2023 | 177.52 | 177.52 | 173.65 | 175.69 | 175.29 | 67,400 |
Nov 27, 2023 | 174.91 | 177.40 | 173.74 | 176.01 | 175.61 | 59,700 |
Nov 24, 2023 | 175.72 | 178.32 | 174.79 | 176.45 | 176.05 | 23,800 |
Nov 22, 2023 | 174.49 | 174.78 | 172.22 | 174.50 | 174.10 | 361,600 |
Nov 21, 2023 | 175.67 | 175.67 | 171.89 | 172.55 | 172.16 | 46,600 |
Nov 20, 2023 | 175.87 | 178.04 | 175.11 | 177.16 | 176.76 | 37,000 |
Nov 17, 2023 | 172.80 | 175.64 | 172.80 | 175.26 | 174.86 | 58,300 |
Nov 16, 2023 | 174.01 | 174.02 | 170.05 | 172.52 | 172.13 | 58,200 |
Nov 15, 2023 | 175.45 | 180.66 | 173.37 | 175.71 | 175.31 | 109,600 |
Nov 14, 2023 | 171.33 | 175.50 | 171.23 | 175.45 | 175.05 | 78,700 |
Nov 13, 2023 | 161.76 | 167.00 | 161.76 | 165.63 | 165.25 | 57,200 |
Nov 10, 2023 | 160.35 | 165.16 | 156.92 | 164.05 | 163.68 | 73,300 |
Nov 09, 2023 | 164.59 | 165.25 | 159.07 | 159.22 | 158.86 | 42,600 |
Nov 08, 2023 | 162.18 | 165.77 | 161.06 | 163.75 | 163.38 | 85,600 |
Nov 07, 2023 | 164.05 | 166.83 | 160.98 | 163.60 | 163.23 | 121,500 |
Nov 06, 2023 | 159.79 | 164.81 | 159.79 | 163.58 | 163.21 | 128,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |