Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 287.28 | 290.44 | 286.46 | 289.74 | 289.74 | 1,650,700 |
Mar 27, 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 287.88 | 1,786,500 |
Mar 26, 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 288.99 | 4,527,600 |
Mar 25, 2024 | 280.78 | 283.02 | 277.55 | 282.57 | 282.57 | 3,028,400 |
Mar 22, 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 284.32 | 8,184,900 |
Mar 21, 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 264.85 | 4,879,400 |
Mar 20, 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 259.99 | 1,890,200 |
Mar 19, 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 256.62 | 1,444,300 |
Mar 18, 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 253.18 | 1,558,600 |
Mar 15, 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 253.29 | 3,295,900 |
Mar 14, 2024 | 254.67 | 256.36 | 253.55 | 255.53 | 255.53 | 1,333,900 |
Mar 13, 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 255.22 | 1,492,300 |
Mar 12, 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 254.22 | 1,912,300 |
Mar 11, 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 252.70 | 1,475,000 |
Mar 08, 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 247.68 | 1,117,000 |
Mar 08, 2024 | 1.26 Dividend | |||||
Mar 07, 2024 | 249.71 | 251.17 | 248.99 | 250.24 | 248.98 | 1,536,600 |
Mar 06, 2024 | 249.81 | 251.65 | 247.43 | 248.40 | 247.15 | 1,649,900 |
Mar 05, 2024 | 245.58 | 248.79 | 245.16 | 248.72 | 247.47 | 1,381,000 |
Mar 04, 2024 | 245.04 | 248.10 | 244.53 | 246.77 | 245.53 | 1,594,600 |
Mar 01, 2024 | 248.04 | 249.18 | 245.57 | 246.60 | 245.36 | 1,682,600 |
Feb 29, 2024 | 245.78 | 249.46 | 245.21 | 248.97 | 247.72 | 2,789,200 |
Feb 28, 2024 | 239.33 | 244.52 | 239.07 | 244.37 | 243.14 | 1,442,600 |
Feb 27, 2024 | 241.32 | 242.60 | 240.90 | 241.40 | 240.18 | 1,029,900 |
Feb 26, 2024 | 241.62 | 243.89 | 240.52 | 241.12 | 239.91 | 1,294,700 |
Feb 23, 2024 | 244.23 | 244.95 | 242.52 | 243.46 | 242.23 | 1,128,800 |
Feb 22, 2024 | 242.14 | 244.30 | 241.58 | 244.16 | 242.93 | 1,344,900 |
Feb 21, 2024 | 239.72 | 241.54 | 238.21 | 241.41 | 240.19 | 1,497,100 |
Feb 20, 2024 | 236.52 | 239.66 | 235.32 | 239.54 | 238.33 | 1,671,600 |
Feb 16, 2024 | 235.81 | 238.19 | 234.45 | 237.59 | 236.39 | 2,112,800 |
Feb 15, 2024 | 236.27 | 238.32 | 235.74 | 236.52 | 235.33 | 1,520,400 |
Feb 14, 2024 | 237.42 | 237.70 | 235.31 | 236.83 | 235.64 | 1,454,000 |
Feb 13, 2024 | 240.75 | 240.84 | 235.05 | 236.39 | 235.20 | 2,513,600 |
Feb 12, 2024 | 242.71 | 244.60 | 241.86 | 244.44 | 243.21 | 1,773,200 |
Feb 09, 2024 | 242.06 | 242.82 | 240.13 | 242.62 | 241.40 | 1,786,300 |
Feb 08, 2024 | 241.90 | 243.34 | 240.41 | 241.75 | 240.53 | 1,847,300 |
Feb 07, 2024 | 242.02 | 243.28 | 240.33 | 242.13 | 240.91 | 2,155,500 |
Feb 06, 2024 | 238.90 | 243.78 | 238.71 | 241.32 | 240.10 | 2,625,000 |
Feb 05, 2024 | 240.79 | 241.60 | 237.95 | 238.31 | 237.11 | 2,624,900 |
Feb 02, 2024 | 241.50 | 243.82 | 239.34 | 242.36 | 241.14 | 1,999,200 |
Feb 01, 2024 | 241.39 | 242.59 | 239.18 | 241.95 | 240.73 | 2,417,100 |
Jan 31, 2024 | 243.41 | 244.45 | 240.54 | 241.29 | 240.08 | 2,990,600 |
Jan 30, 2024 | 243.32 | 247.05 | 241.35 | 243.77 | 242.54 | 3,961,500 |
Jan 29, 2024 | 250.86 | 251.01 | 246.01 | 248.03 | 246.78 | 2,612,200 |
Jan 26, 2024 | 253.42 | 254.44 | 250.78 | 251.55 | 250.28 | 1,755,800 |
Jan 25, 2024 | 251.85 | 254.85 | 251.46 | 253.13 | 251.86 | 1,714,500 |
Jan 24, 2024 | 252.17 | 253.52 | 248.79 | 249.73 | 248.47 | 2,466,500 |
Jan 23, 2024 | 251.18 | 251.84 | 249.30 | 250.85 | 249.59 | 1,633,700 |
Jan 22, 2024 | 247.40 | 251.73 | 247.40 | 250.69 | 249.43 | 2,300,000 |
Jan 19, 2024 | 244.79 | 246.65 | 242.02 | 246.53 | 245.29 | 2,410,500 |
Jan 18, 2024 | 244.92 | 244.92 | 242.00 | 244.07 | 242.84 | 1,995,300 |
Jan 17, 2024 | 242.00 | 244.79 | 241.50 | 243.29 | 242.06 | 1,904,200 |
Jan 16, 2024 | 247.25 | 247.25 | 243.66 | 245.04 | 243.81 | 2,805,000 |
Jan 12, 2024 | 250.27 | 251.53 | 247.60 | 248.57 | 247.32 | 1,603,600 |
Jan 11, 2024 | 250.14 | 251.73 | 248.39 | 250.85 | 249.59 | 2,020,400 |
Jan 10, 2024 | 246.79 | 251.09 | 246.03 | 250.81 | 249.55 | 1,968,700 |
Jan 09, 2024 | 247.10 | 248.71 | 246.64 | 247.25 | 246.01 | 1,514,100 |
Jan 08, 2024 | 248.27 | 249.84 | 246.11 | 248.59 | 247.34 | 2,226,700 |
Jan 05, 2024 | 245.04 | 248.83 | 244.51 | 246.81 | 245.57 | 2,267,600 |
Jan 04, 2024 | 247.25 | 247.74 | 245.08 | 245.29 | 244.05 | 2,911,800 |
Jan 03, 2024 | 250.27 | 250.27 | 245.80 | 247.64 | 246.39 | 2,949,900 |
Jan 02, 2024 | 251.51 | 252.94 | 250.23 | 252.24 | 250.97 | 2,488,000 |
Dec 29, 2023 | 254.07 | 255.63 | 251.87 | 252.97 | 251.70 | 1,947,400 |
Dec 28, 2023 | 250.78 | 253.98 | 250.60 | 253.58 | 252.30 | 2,246,900 |
Dec 27, 2023 | 252.76 | 254.65 | 250.72 | 250.94 | 249.68 | 3,134,400 |
Dec 26, 2023 | 250.00 | 253.29 | 249.20 | 251.99 | 250.72 | 3,594,500 |
Dec 22, 2023 | 247.22 | 249.42 | 245.85 | 248.03 | 246.78 | 3,343,100 |
Dec 21, 2023 | 248.11 | 248.75 | 244.63 | 247.36 | 246.11 | 5,851,700 |
Dec 20, 2023 | 246.50 | 252.68 | 245.93 | 246.25 | 245.01 | 18,816,500 |
Dec 19, 2023 | 281.07 | 283.58 | 278.50 | 280.00 | 278.59 | 6,880,300 |
Dec 18, 2023 | 283.25 | 285.53 | 280.64 | 281.92 | 280.50 | 2,469,100 |
Dec 15, 2023 | 277.85 | 284.52 | 276.89 | 281.29 | 279.87 | 2,766,700 |
Dec 14, 2023 | 277.50 | 282.24 | 275.97 | 279.46 | 278.05 | 2,889,700 |
Dec 13, 2023 | 272.04 | 274.87 | 268.56 | 273.83 | 272.45 | 1,500,000 |
Dec 12, 2023 | 273.48 | 276.25 | 272.14 | 273.01 | 271.64 | 1,539,900 |
Dec 11, 2023 | 271.96 | 273.90 | 271.09 | 271.38 | 270.01 | 1,295,500 |
Dec 08, 2023 | 267.42 | 273.76 | 267.38 | 272.21 | 270.84 | 2,046,000 |
Dec 08, 2023 | 1.26 Dividend | |||||
Dec 07, 2023 | 268.00 | 268.98 | 265.52 | 267.63 | 265.03 | 1,401,400 |
Dec 06, 2023 | 267.43 | 269.04 | 266.39 | 267.21 | 264.61 | 1,649,300 |
Dec 05, 2023 | 264.22 | 267.28 | 262.51 | 266.08 | 263.49 | 1,176,200 |
Dec 04, 2023 | 262.63 | 267.80 | 261.89 | 265.60 | 263.02 | 1,420,300 |
Dec 01, 2023 | 259.15 | 265.30 | 258.53 | 264.42 | 261.85 | 1,994,900 |
Nov 30, 2023 | 253.83 | 259.19 | 252.17 | 258.83 | 256.31 | 1,806,600 |
Nov 29, 2023 | 255.59 | 257.26 | 253.43 | 253.93 | 251.46 | 1,012,100 |
Nov 28, 2023 | 254.06 | 256.30 | 252.16 | 253.41 | 250.95 | 1,141,900 |
Nov 27, 2023 | 255.83 | 256.84 | 251.66 | 253.60 | 251.14 | 1,787,400 |
Nov 24, 2023 | 257.23 | 259.21 | 256.46 | 257.61 | 255.11 | 452,200 |
Nov 22, 2023 | 257.56 | 257.56 | 255.12 | 256.46 | 253.97 | 954,700 |
Nov 21, 2023 | 255.06 | 256.58 | 253.27 | 255.86 | 253.37 | 851,700 |
Nov 20, 2023 | 255.36 | 256.60 | 252.38 | 255.54 | 253.06 | 1,201,600 |
Nov 17, 2023 | 256.85 | 257.58 | 253.63 | 255.95 | 253.46 | 1,231,400 |
Nov 16, 2023 | 256.88 | 257.74 | 251.53 | 254.94 | 252.46 | 1,496,100 |
Nov 15, 2023 | 253.93 | 261.92 | 253.93 | 257.42 | 254.92 | 2,121,900 |
Nov 14, 2023 | 248.95 | 255.90 | 248.26 | 254.18 | 251.71 | 1,899,100 |
Nov 13, 2023 | 244.89 | 246.04 | 242.30 | 245.39 | 243.00 | 946,200 |
Nov 10, 2023 | 242.17 | 246.79 | 240.75 | 246.03 | 243.64 | 1,239,500 |
Nov 09, 2023 | 246.55 | 247.00 | 240.75 | 241.19 | 238.85 | 944,100 |
Nov 08, 2023 | 244.99 | 245.56 | 242.87 | 245.37 | 242.99 | 1,104,800 |
Nov 07, 2023 | 242.97 | 245.64 | 242.32 | 244.20 | 241.83 | 948,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |