Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 295.00 | 300.61 | 295.00 | 298.14 | 298.14 | 21,100 |
Mar 27, 2024 | 294.24 | 297.48 | 293.79 | 297.45 | 297.45 | 28,300 |
Mar 26, 2024 | 293.60 | 296.82 | 291.50 | 291.50 | 291.50 | 13,400 |
Mar 25, 2024 | 301.47 | 304.17 | 290.39 | 293.60 | 293.60 | 9,800 |
Mar 22, 2024 | 302.98 | 303.28 | 298.70 | 299.93 | 299.93 | 15,100 |
Mar 21, 2024 | 302.83 | 307.48 | 300.03 | 304.88 | 304.88 | 35,100 |
Mar 20, 2024 | 303.16 | 303.16 | 297.03 | 300.17 | 300.17 | 20,400 |
Mar 19, 2024 | 288.81 | 302.72 | 287.80 | 301.23 | 301.23 | 34,400 |
Mar 18, 2024 | 292.72 | 295.00 | 288.78 | 288.78 | 288.78 | 24,800 |
Mar 15, 2024 | 288.76 | 298.18 | 288.76 | 291.29 | 291.29 | 81,400 |
Mar 14, 2024 | 291.02 | 296.35 | 289.03 | 293.99 | 293.99 | 32,500 |
Mar 13, 2024 | 294.81 | 298.36 | 291.86 | 293.15 | 293.15 | 17,900 |
Mar 12, 2024 | 293.98 | 294.98 | 290.15 | 292.05 | 292.05 | 17,500 |
Mar 11, 2024 | 287.60 | 289.95 | 285.00 | 288.32 | 288.32 | 19,600 |
Mar 08, 2024 | 283.90 | 289.34 | 280.51 | 287.39 | 287.39 | 26,600 |
Mar 07, 2024 | 275.01 | 284.71 | 275.01 | 283.00 | 283.00 | 22,300 |
Mar 06, 2024 | 275.99 | 281.23 | 271.06 | 275.56 | 275.56 | 15,300 |
Mar 05, 2024 | 266.93 | 283.45 | 266.93 | 277.67 | 277.67 | 26,500 |
Mar 04, 2024 | 253.88 | 266.09 | 253.88 | 265.26 | 265.26 | 15,500 |
Mar 01, 2024 | 258.87 | 258.87 | 252.84 | 253.89 | 253.89 | 11,800 |
Feb 29, 2024 | 256.28 | 258.40 | 252.64 | 254.98 | 254.98 | 8,500 |
Feb 28, 2024 | 253.84 | 255.99 | 251.38 | 253.50 | 253.50 | 9,700 |
Feb 27, 2024 | 254.30 | 255.32 | 252.85 | 254.98 | 254.98 | 9,100 |
Feb 26, 2024 | 254.06 | 255.72 | 252.54 | 253.64 | 253.64 | 9,400 |
Feb 23, 2024 | 251.21 | 254.85 | 249.93 | 254.85 | 254.85 | 6,600 |
Feb 22, 2024 | 245.98 | 250.27 | 245.98 | 249.99 | 249.99 | 8,100 |
Feb 22, 2024 | 0.25 Dividend | |||||
Feb 21, 2024 | 247.98 | 247.98 | 245.11 | 245.11 | 244.86 | 8,000 |
Feb 20, 2024 | 254.40 | 256.99 | 249.44 | 250.03 | 249.77 | 20,000 |
Feb 16, 2024 | 258.42 | 258.42 | 256.00 | 256.66 | 256.40 | 9,300 |
Feb 15, 2024 | 257.07 | 261.27 | 257.07 | 259.00 | 258.74 | 15,900 |
Feb 14, 2024 | 260.53 | 260.80 | 257.01 | 258.00 | 257.74 | 26,000 |
Feb 13, 2024 | 252.42 | 256.43 | 251.38 | 254.35 | 254.09 | 31,600 |
Feb 12, 2024 | 259.88 | 266.88 | 256.23 | 261.70 | 261.43 | 36,600 |
Feb 09, 2024 | 251.02 | 259.99 | 251.02 | 259.99 | 259.72 | 32,700 |
Feb 08, 2024 | 254.82 | 257.00 | 251.04 | 254.15 | 253.89 | 23,600 |
Feb 07, 2024 | 243.63 | 253.47 | 243.63 | 252.21 | 251.95 | 12,500 |
Feb 06, 2024 | 246.90 | 251.47 | 241.91 | 245.93 | 245.68 | 16,000 |
Feb 05, 2024 | 250.49 | 255.46 | 247.63 | 252.80 | 252.54 | 32,600 |
Feb 02, 2024 | 248.71 | 253.58 | 243.30 | 250.02 | 249.76 | 11,500 |
Feb 01, 2024 | 257.98 | 257.98 | 248.82 | 251.40 | 251.14 | 28,000 |
Jan 31, 2024 | 256.98 | 263.77 | 256.00 | 258.67 | 258.41 | 118,200 |
Jan 30, 2024 | 247.98 | 258.05 | 243.86 | 258.05 | 257.79 | 52,800 |
Jan 29, 2024 | 252.89 | 252.89 | 247.31 | 248.64 | 248.39 | 42,500 |
Jan 26, 2024 | 257.65 | 257.65 | 251.21 | 253.28 | 253.02 | 34,600 |
Jan 25, 2024 | 259.98 | 262.83 | 253.52 | 253.90 | 253.64 | 29,100 |
Jan 24, 2024 | 237.47 | 264.99 | 234.81 | 257.10 | 256.84 | 26,400 |
Jan 23, 2024 | 231.48 | 235.50 | 228.72 | 228.72 | 228.49 | 12,400 |
Jan 22, 2024 | 226.30 | 233.30 | 226.30 | 231.30 | 231.06 | 13,600 |
Jan 19, 2024 | 223.00 | 224.78 | 219.25 | 224.78 | 224.55 | 5,000 |
Jan 18, 2024 | 220.16 | 222.58 | 219.98 | 222.58 | 222.35 | 9,800 |
Jan 17, 2024 | 220.41 | 222.60 | 218.13 | 220.57 | 220.35 | 11,500 |
Jan 16, 2024 | 224.08 | 224.08 | 219.00 | 219.58 | 219.36 | 20,000 |
Jan 12, 2024 | 222.80 | 224.00 | 220.81 | 224.00 | 223.77 | 17,200 |
Jan 11, 2024 | 221.00 | 223.00 | 218.67 | 222.18 | 221.95 | 9,900 |
Jan 10, 2024 | 217.15 | 221.50 | 215.94 | 221.50 | 221.27 | 7,600 |
Jan 09, 2024 | 217.15 | 217.15 | 216.97 | 216.97 | 216.75 | 5,300 |
Jan 08, 2024 | 218.03 | 222.15 | 217.90 | 222.15 | 221.92 | 14,900 |
Jan 05, 2024 | 214.34 | 217.84 | 214.34 | 217.22 | 217.00 | 10,100 |
Jan 04, 2024 | 224.61 | 225.97 | 221.53 | 222.89 | 222.66 | 8,800 |
Jan 03, 2024 | 229.65 | 229.65 | 222.45 | 223.18 | 222.95 | 17,900 |
Jan 02, 2024 | 226.70 | 230.00 | 226.08 | 230.00 | 229.77 | 6,200 |
Dec 29, 2023 | 232.91 | 235.56 | 230.35 | 230.35 | 230.12 | 23,000 |
Dec 28, 2023 | 233.40 | 233.56 | 230.82 | 233.56 | 233.32 | 7,700 |
Dec 27, 2023 | 239.89 | 240.69 | 237.53 | 239.20 | 238.96 | 8,200 |
Dec 26, 2023 | 237.35 | 237.55 | 231.00 | 237.55 | 237.31 | 5,400 |
Dec 22, 2023 | 230.45 | 234.70 | 229.11 | 234.03 | 233.79 | 5,800 |
Dec 21, 2023 | 228.44 | 229.70 | 227.81 | 229.70 | 229.47 | 3,800 |
Dec 20, 2023 | 227.36 | 231.81 | 227.36 | 229.30 | 229.07 | 7,300 |
Dec 19, 2023 | 216.02 | 231.30 | 216.02 | 228.42 | 228.19 | 15,300 |
Dec 18, 2023 | 225.70 | 228.07 | 225.70 | 226.79 | 226.56 | 6,200 |
Dec 15, 2023 | 227.42 | 229.65 | 227.42 | 228.00 | 227.77 | 18,600 |
Dec 14, 2023 | 220.63 | 226.63 | 220.06 | 226.20 | 225.97 | 9,600 |
Dec 13, 2023 | 219.07 | 223.16 | 218.09 | 219.54 | 219.32 | 20,000 |
Dec 12, 2023 | 220.54 | 220.54 | 218.85 | 219.15 | 218.93 | 5,800 |
Dec 11, 2023 | 214.78 | 217.93 | 214.78 | 217.93 | 217.71 | 4,800 |
Dec 08, 2023 | 216.35 | 216.35 | 216.35 | 216.35 | 216.13 | 6,000 |
Dec 07, 2023 | 216.73 | 220.01 | 215.54 | 216.46 | 216.24 | 9,700 |
Dec 06, 2023 | 221.35 | 221.35 | 218.05 | 218.05 | 217.83 | 17,400 |
Dec 05, 2023 | 218.00 | 218.40 | 215.10 | 218.36 | 218.14 | 16,200 |
Dec 04, 2023 | 217.83 | 219.44 | 215.51 | 218.62 | 218.40 | 27,100 |
Dec 01, 2023 | 212.08 | 218.40 | 212.08 | 218.01 | 217.79 | 13,700 |
Nov 30, 2023 | 218.01 | 218.90 | 212.01 | 212.01 | 211.79 | 28,600 |
Nov 29, 2023 | 215.40 | 217.98 | 212.01 | 217.98 | 217.76 | 13,800 |
Nov 28, 2023 | 214.70 | 216.35 | 209.54 | 209.79 | 209.58 | 26,300 |
Nov 27, 2023 | 218.78 | 222.03 | 216.71 | 216.83 | 216.61 | 19,900 |
Nov 24, 2023 | 212.00 | 223.10 | 212.00 | 223.10 | 222.87 | 7,000 |
Nov 22, 2023 | 213.80 | 213.80 | 213.80 | 213.80 | 213.58 | 4,100 |
Nov 22, 2023 | 0.2 Dividend | |||||
Nov 21, 2023 | 207.49 | 214.46 | 207.41 | 212.70 | 212.28 | 19,200 |
Nov 20, 2023 | 210.21 | 211.50 | 206.07 | 207.84 | 207.43 | 27,900 |
Nov 17, 2023 | 207.88 | 211.26 | 206.31 | 210.61 | 210.20 | 19,500 |
Nov 16, 2023 | 205.80 | 205.80 | 203.31 | 205.36 | 204.96 | 10,200 |
Nov 15, 2023 | 212.61 | 214.06 | 205.61 | 206.20 | 205.80 | 11,900 |
Nov 14, 2023 | 201.21 | 213.63 | 201.11 | 213.63 | 213.21 | 24,000 |
Nov 13, 2023 | 199.55 | 200.30 | 199.03 | 199.40 | 199.01 | 4,300 |
Nov 10, 2023 | 197.50 | 200.20 | 197.08 | 197.56 | 197.17 | 6,300 |
Nov 09, 2023 | 200.01 | 200.39 | 193.53 | 196.29 | 195.91 | 4,800 |
Nov 08, 2023 | 196.49 | 200.40 | 196.28 | 200.40 | 200.01 | 7,500 |
Nov 07, 2023 | 185.57 | 202.56 | 185.57 | 197.64 | 197.25 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |