Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 366.99 | 370.38 | 362.32 | 366.40 | 366.40 | 362,800 |
Mar 27, 2024 | 371.83 | 373.11 | 356.64 | 365.88 | 365.88 | 383,100 |
Mar 26, 2024 | 362.62 | 368.93 | 361.35 | 368.00 | 368.00 | 378,300 |
Mar 25, 2024 | 357.50 | 369.76 | 357.50 | 361.23 | 361.23 | 634,000 |
Mar 22, 2024 | 348.61 | 358.00 | 342.95 | 356.30 | 356.30 | 504,100 |
Mar 21, 2024 | 347.01 | 353.79 | 343.93 | 348.01 | 348.01 | 390,400 |
Mar 20, 2024 | 339.98 | 348.36 | 338.44 | 348.23 | 348.23 | 535,100 |
Mar 19, 2024 | 337.11 | 341.28 | 324.99 | 340.49 | 340.49 | 583,400 |
Mar 18, 2024 | 348.53 | 350.00 | 334.26 | 339.55 | 339.55 | 491,100 |
Mar 15, 2024 | 346.70 | 350.00 | 340.59 | 347.65 | 347.65 | 881,500 |
Mar 14, 2024 | 346.87 | 351.65 | 345.33 | 350.19 | 350.19 | 501,800 |
Mar 13, 2024 | 349.13 | 350.56 | 343.75 | 344.26 | 344.26 | 401,500 |
Mar 12, 2024 | 336.76 | 353.01 | 334.78 | 349.57 | 349.57 | 720,700 |
Mar 11, 2024 | 351.00 | 351.00 | 331.84 | 334.22 | 334.22 | 973,500 |
Mar 08, 2024 | 372.33 | 374.43 | 353.37 | 353.99 | 353.99 | 676,900 |
Mar 07, 2024 | 370.76 | 372.39 | 365.33 | 370.76 | 370.76 | 278,100 |
Mar 07, 2024 | 0.22 Dividend | |||||
Mar 06, 2024 | 367.61 | 370.81 | 359.05 | 369.39 | 369.17 | 345,500 |
Mar 05, 2024 | 364.62 | 366.82 | 356.03 | 364.94 | 364.72 | 421,200 |
Mar 04, 2024 | 368.83 | 375.32 | 363.01 | 366.51 | 366.29 | 499,900 |
Mar 01, 2024 | 353.91 | 366.40 | 352.79 | 366.28 | 366.06 | 662,500 |
Feb 29, 2024 | 348.15 | 352.12 | 345.17 | 351.05 | 350.84 | 458,900 |
Feb 28, 2024 | 336.99 | 347.15 | 336.99 | 346.52 | 346.31 | 421,400 |
Feb 27, 2024 | 351.88 | 352.77 | 336.08 | 339.01 | 338.81 | 835,900 |
Feb 26, 2024 | 340.05 | 350.88 | 340.00 | 349.46 | 349.25 | 632,200 |
Feb 23, 2024 | 333.79 | 341.78 | 332.83 | 338.83 | 338.63 | 578,500 |
Feb 22, 2024 | 318.56 | 343.29 | 317.24 | 334.05 | 333.85 | 1,060,500 |
Feb 21, 2024 | 307.98 | 319.80 | 301.01 | 310.32 | 310.14 | 1,113,200 |
Feb 20, 2024 | 322.20 | 325.06 | 316.99 | 324.47 | 324.28 | 912,500 |
Feb 16, 2024 | 316.36 | 324.87 | 314.45 | 319.26 | 319.07 | 827,400 |
Feb 15, 2024 | 308.82 | 315.45 | 308.20 | 315.15 | 314.96 | 417,200 |
Feb 14, 2024 | 305.12 | 308.02 | 300.92 | 307.73 | 307.55 | 417,800 |
Feb 13, 2024 | 288.68 | 299.99 | 285.83 | 299.97 | 299.79 | 426,500 |
Feb 12, 2024 | 295.00 | 297.49 | 291.94 | 293.25 | 293.08 | 341,600 |
Feb 09, 2024 | 294.87 | 297.67 | 293.61 | 295.50 | 295.32 | 406,100 |
Feb 08, 2024 | 294.58 | 298.20 | 293.61 | 294.15 | 293.97 | 444,900 |
Feb 07, 2024 | 288.58 | 296.08 | 285.82 | 292.79 | 292.62 | 339,300 |
Feb 06, 2024 | 286.32 | 287.08 | 282.95 | 286.48 | 286.31 | 272,300 |
Feb 05, 2024 | 287.21 | 287.77 | 283.14 | 285.94 | 285.77 | 194,900 |
Feb 02, 2024 | 287.26 | 290.24 | 284.00 | 287.77 | 287.60 | 241,900 |
Feb 01, 2024 | 282.02 | 288.38 | 282.02 | 287.59 | 287.42 | 310,200 |
Jan 31, 2024 | 280.05 | 286.56 | 278.58 | 281.11 | 280.94 | 410,800 |
Jan 30, 2024 | 279.02 | 282.87 | 277.34 | 279.20 | 279.03 | 254,900 |
Jan 29, 2024 | 274.48 | 279.99 | 270.36 | 278.99 | 278.82 | 368,300 |
Jan 26, 2024 | 280.55 | 281.27 | 271.67 | 273.19 | 273.03 | 413,000 |
Jan 25, 2024 | 284.02 | 284.35 | 278.69 | 280.81 | 280.64 | 204,800 |
Jan 24, 2024 | 285.74 | 285.74 | 279.57 | 280.47 | 280.30 | 215,900 |
Jan 23, 2024 | 282.30 | 284.96 | 279.45 | 283.19 | 283.02 | 366,800 |
Jan 22, 2024 | 277.03 | 284.88 | 277.03 | 281.82 | 281.65 | 417,900 |
Jan 19, 2024 | 276.73 | 276.77 | 272.18 | 275.75 | 275.59 | 427,100 |
Jan 18, 2024 | 275.29 | 277.08 | 272.90 | 275.48 | 275.32 | 471,200 |
Jan 17, 2024 | 270.68 | 273.67 | 265.59 | 273.49 | 273.33 | 529,600 |
Jan 16, 2024 | 262.52 | 274.50 | 262.50 | 271.70 | 271.54 | 553,300 |
Jan 12, 2024 | 262.91 | 264.55 | 261.23 | 261.27 | 261.11 | 291,800 |
Jan 11, 2024 | 258.39 | 262.95 | 256.50 | 262.57 | 262.41 | 360,700 |
Jan 10, 2024 | 254.44 | 259.47 | 253.04 | 259.42 | 259.27 | 245,000 |
Jan 09, 2024 | 246.86 | 253.92 | 246.86 | 253.92 | 253.77 | 305,500 |
Jan 08, 2024 | 245.56 | 249.05 | 245.56 | 248.39 | 248.24 | 295,800 |
Jan 05, 2024 | 243.59 | 246.20 | 242.35 | 245.23 | 245.08 | 272,300 |
Jan 04, 2024 | 244.67 | 245.46 | 241.78 | 243.20 | 243.06 | 354,800 |
Jan 03, 2024 | 252.67 | 252.67 | 244.01 | 244.67 | 244.52 | 487,100 |
Jan 02, 2024 | 253.73 | 255.46 | 250.16 | 252.39 | 252.24 | 344,000 |
Dec 29, 2023 | 256.94 | 259.50 | 255.98 | 256.58 | 256.43 | 273,300 |
Dec 28, 2023 | 260.45 | 261.03 | 257.48 | 257.88 | 257.73 | 158,000 |
Dec 27, 2023 | 259.15 | 261.97 | 258.61 | 260.39 | 260.23 | 180,600 |
Dec 26, 2023 | 257.55 | 259.95 | 257.32 | 258.97 | 258.82 | 234,600 |
Dec 22, 2023 | 256.71 | 259.40 | 254.29 | 258.17 | 258.02 | 215,400 |
Dec 21, 2023 | 255.65 | 257.43 | 254.59 | 256.05 | 255.90 | 249,700 |
Dec 20, 2023 | 255.80 | 257.43 | 252.43 | 252.80 | 252.65 | 328,400 |
Dec 19, 2023 | 254.18 | 258.39 | 253.57 | 254.49 | 254.34 | 435,000 |
Dec 18, 2023 | 246.89 | 253.26 | 246.74 | 251.24 | 251.09 | 408,600 |
Dec 15, 2023 | 244.57 | 247.47 | 243.57 | 245.68 | 245.53 | 591,600 |
Dec 14, 2023 | 253.20 | 253.75 | 240.60 | 245.16 | 245.01 | 656,600 |
Dec 13, 2023 | 249.33 | 252.46 | 247.40 | 251.78 | 251.63 | 345,900 |
Dec 12, 2023 | 247.57 | 249.00 | 245.48 | 248.85 | 248.70 | 691,600 |
Dec 11, 2023 | 245.58 | 250.45 | 244.26 | 246.07 | 245.92 | 404,000 |
Dec 08, 2023 | 244.89 | 248.38 | 244.89 | 247.18 | 247.03 | 288,200 |
Dec 07, 2023 | 248.62 | 250.70 | 243.77 | 245.76 | 245.61 | 359,000 |
Dec 06, 2023 | 245.86 | 248.98 | 243.39 | 247.07 | 246.92 | 557,400 |
Dec 05, 2023 | 245.09 | 245.63 | 242.10 | 243.31 | 243.17 | 331,500 |
Dec 04, 2023 | 242.57 | 246.50 | 240.70 | 245.02 | 244.87 | 506,100 |
Dec 01, 2023 | 239.42 | 243.48 | 239.42 | 242.69 | 242.55 | 305,300 |
Nov 30, 2023 | 238.82 | 240.88 | 238.06 | 240.36 | 240.22 | 294,100 |
Nov 29, 2023 | 239.99 | 241.09 | 232.88 | 238.62 | 238.48 | 516,400 |
Nov 28, 2023 | 239.29 | 239.84 | 235.90 | 238.00 | 237.86 | 669,600 |
Nov 27, 2023 | 234.80 | 241.65 | 229.27 | 240.47 | 240.33 | 549,700 |
Nov 24, 2023 | 234.67 | 236.02 | 233.56 | 235.67 | 235.53 | 150,700 |
Nov 22, 2023 | 231.65 | 235.77 | 230.40 | 234.85 | 234.71 | 429,200 |
Nov 21, 2023 | 231.81 | 232.00 | 229.89 | 230.38 | 230.24 | 380,000 |
Nov 20, 2023 | 229.20 | 231.83 | 227.54 | 231.81 | 231.67 | 568,700 |
Nov 17, 2023 | 229.88 | 233.00 | 229.16 | 230.12 | 229.98 | 561,300 |
Nov 16, 2023 | 224.29 | 227.92 | 223.30 | 227.72 | 227.58 | 514,700 |
Nov 16, 2023 | 0.22 Dividend | |||||
Nov 15, 2023 | 221.39 | 226.32 | 219.89 | 224.35 | 223.99 | 445,700 |
Nov 14, 2023 | 217.98 | 221.01 | 215.69 | 220.00 | 219.65 | 597,900 |
Nov 13, 2023 | 210.94 | 219.77 | 210.94 | 214.60 | 214.26 | 592,300 |
Nov 10, 2023 | 206.62 | 211.21 | 206.05 | 210.94 | 210.61 | 247,700 |
Nov 09, 2023 | 207.60 | 207.67 | 204.01 | 206.24 | 205.92 | 251,100 |
Nov 08, 2023 | 208.14 | 209.54 | 205.35 | 207.60 | 207.27 | 291,300 |
Nov 07, 2023 | 206.10 | 208.51 | 205.35 | 207.18 | 206.85 | 405,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |