Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 293.00 | 300.80 | 285.40 | 300.00 | 300.00 | 813,531 |
Mar 15, 2024 | 317.20 | 317.20 | 299.00 | 300.40 | 300.40 | 630,119 |
Mar 14, 2024 | 302.00 | 307.40 | 293.40 | 302.60 | 302.60 | 548,112 |
Mar 13, 2024 | 303.00 | 316.83 | 302.60 | 305.00 | 305.00 | 460,385 |
Mar 12, 2024 | 299.00 | 308.80 | 297.85 | 303.60 | 303.60 | 347,057 |
Mar 11, 2024 | 304.80 | 319.40 | 303.80 | 304.00 | 304.00 | 262,469 |
Mar 08, 2024 | 308.60 | 314.40 | 305.00 | 309.40 | 309.40 | 294,435 |
Mar 07, 2024 | 309.80 | 316.40 | 305.00 | 309.80 | 309.80 | 438,746 |
Mar 06, 2024 | 304.80 | 316.80 | 304.80 | 311.60 | 311.60 | 835,721 |
Mar 05, 2024 | 312.80 | 313.60 | 305.60 | 305.60 | 305.60 | 400,544 |
Mar 04, 2024 | 320.00 | 320.00 | 296.00 | 310.40 | 310.40 | 631,176 |
Mar 01, 2024 | 305.40 | 324.80 | 302.00 | 311.00 | 311.00 | 620,023 |
Feb 29, 2024 | 306.80 | 322.80 | 302.00 | 303.80 | 303.80 | 645,799 |
Feb 28, 2024 | 312.00 | 312.00 | 302.60 | 307.80 | 307.80 | 336,135 |
Feb 27, 2024 | 301.80 | 323.40 | 300.50 | 312.00 | 312.00 | 662,960 |
Feb 26, 2024 | 310.80 | 338.60 | 306.80 | 307.60 | 307.60 | 685,583 |
Feb 23, 2024 | 316.20 | 329.00 | 309.40 | 312.80 | 312.80 | 313,311 |
Feb 22, 2024 | 318.00 | 322.85 | 311.24 | 317.80 | 317.80 | 577,405 |
Feb 21, 2024 | 320.80 | 340.00 | 314.80 | 317.80 | 317.80 | 728,389 |
Feb 20, 2024 | 329.80 | 329.80 | 317.20 | 318.00 | 318.00 | 382,988 |
Feb 19, 2024 | 322.00 | 334.60 | 319.20 | 325.20 | 325.20 | 554,947 |
Feb 16, 2024 | 325.00 | 325.00 | 318.20 | 322.20 | 322.20 | 354,851 |
Feb 15, 2024 | 315.00 | 318.60 | 312.00 | 318.60 | 318.60 | 428,014 |
Feb 14, 2024 | 311.20 | 322.80 | 311.20 | 312.20 | 312.20 | 411,980 |
Feb 13, 2024 | 318.00 | 322.60 | 309.60 | 313.20 | 313.20 | 509,860 |
Feb 12, 2024 | 317.20 | 324.80 | 314.40 | 319.60 | 319.60 | 556,145 |
Feb 09, 2024 | 341.00 | 341.00 | 315.60 | 315.60 | 315.60 | 590,178 |
Feb 08, 2024 | 326.00 | 329.60 | 320.70 | 324.20 | 324.20 | 1,815,314 |
Feb 07, 2024 | 319.20 | 329.80 | 313.80 | 317.40 | 317.40 | 702,408 |
Feb 06, 2024 | 310.00 | 317.04 | 310.00 | 316.80 | 316.80 | 1,299,755 |
Feb 05, 2024 | 318.40 | 330.20 | 311.80 | 311.80 | 311.80 | 360,384 |
Feb 02, 2024 | 325.00 | 325.00 | 314.60 | 315.40 | 315.40 | 339,279 |
Feb 01, 2024 | 320.00 | 329.80 | 310.00 | 319.00 | 319.00 | 846,412 |
Jan 31, 2024 | 315.00 | 323.60 | 310.00 | 316.40 | 316.40 | 321,753 |
Jan 30, 2024 | 300.00 | 321.00 | 300.00 | 313.80 | 313.80 | 1,016,762 |
Jan 29, 2024 | 315.60 | 327.60 | 313.60 | 314.40 | 314.40 | 655,819 |
Jan 26, 2024 | 320.20 | 330.80 | 318.40 | 325.80 | 325.80 | 593,846 |
Jan 25, 2024 | 312.00 | 321.20 | 312.00 | 319.60 | 319.60 | 753,468 |
Jan 24, 2024 | 298.60 | 315.40 | 298.60 | 314.80 | 314.80 | 2,128,367 |
Jan 23, 2024 | 303.00 | 303.00 | 294.80 | 297.00 | 297.00 | 1,997,037 |
Jan 22, 2024 | 306.00 | 313.20 | 296.20 | 298.60 | 298.60 | 658,106 |
Jan 19, 2024 | 308.00 | 314.40 | 297.00 | 297.00 | 297.00 | 2,872,800 |
Jan 18, 2024 | 305.20 | 317.00 | 299.40 | 313.80 | 313.80 | 1,903,265 |
Jan 17, 2024 | 300.00 | 300.00 | 286.00 | 297.20 | 297.20 | 1,139,537 |
Jan 16, 2024 | 291.40 | 298.80 | 289.40 | 298.80 | 298.80 | 393,215 |
Jan 15, 2024 | 291.94 | 294.60 | 289.80 | 291.20 | 291.20 | 1,393,849 |
Jan 12, 2024 | 291.60 | 300.40 | 280.60 | 295.00 | 295.00 | 1,349,711 |
Jan 11, 2024 | 299.00 | 301.00 | 291.60 | 291.60 | 291.60 | 589,690 |
Jan 11, 2024 | 7.25 Dividend | |||||
Jan 10, 2024 | 287.80 | 304.40 | 287.80 | 302.00 | 294.75 | 327,826 |
Jan 09, 2024 | 300.00 | 303.80 | 295.50 | 302.60 | 295.34 | 543,556 |
Jan 08, 2024 | 290.00 | 306.80 | 288.20 | 303.80 | 296.51 | 349,229 |
Jan 05, 2024 | 310.40 | 310.40 | 287.80 | 290.60 | 283.62 | 312,133 |
Jan 04, 2024 | 295.00 | 298.80 | 290.80 | 297.20 | 290.07 | 287,798 |
Jan 03, 2024 | 284.00 | 298.60 | 284.00 | 292.00 | 284.99 | 1,182,400 |
Jan 02, 2024 | 317.80 | 317.80 | 298.20 | 298.40 | 291.24 | 482,485 |
Dec 29, 2023 | 315.60 | 327.00 | 313.00 | 313.00 | 305.49 | 143,808 |
Dec 28, 2023 | 303.40 | 323.60 | 303.40 | 318.60 | 310.95 | 419,074 |
Dec 27, 2023 | 317.60 | 331.40 | 311.20 | 317.80 | 310.17 | 250,273 |
Dec 22, 2023 | 323.40 | 325.00 | 310.60 | 316.20 | 308.61 | 301,578 |
Dec 21, 2023 | 315.80 | 324.40 | 307.40 | 324.40 | 316.61 | 819,597 |
Dec 20, 2023 | 315.60 | 324.00 | 311.10 | 323.60 | 315.83 | 799,626 |
Dec 19, 2023 | 322.80 | 322.80 | 306.40 | 314.40 | 306.85 | 358,756 |
Dec 18, 2023 | 323.60 | 323.60 | 304.60 | 311.80 | 304.31 | 1,325,760 |
Dec 15, 2023 | 310.80 | 323.20 | 306.33 | 310.40 | 302.95 | 1,431,344 |
Dec 14, 2023 | 301.20 | 313.40 | 301.00 | 312.60 | 305.10 | 1,325,157 |
Dec 13, 2023 | 315.00 | 315.00 | 291.20 | 296.80 | 289.67 | 984,584 |
Dec 12, 2023 | 300.00 | 313.80 | 280.40 | 301.00 | 293.77 | 3,182,651 |
Dec 11, 2023 | 316.60 | 316.60 | 290.60 | 311.60 | 304.12 | 1,120,676 |
Dec 08, 2023 | 312.00 | 316.80 | 287.80 | 309.60 | 302.17 | 2,036,995 |
Dec 07, 2023 | 267.20 | 305.60 | 258.60 | 299.20 | 292.02 | 2,138,400 |
Dec 06, 2023 | 269.00 | 269.00 | 256.00 | 258.00 | 251.81 | 750,124 |
Dec 05, 2023 | 258.00 | 265.40 | 249.80 | 262.00 | 255.71 | 869,793 |
Dec 04, 2023 | 250.00 | 272.60 | 244.40 | 249.00 | 243.02 | 2,479,745 |
Dec 01, 2023 | 268.00 | 268.00 | 250.00 | 250.00 | 244.00 | 1,295,727 |
Nov 30, 2023 | 262.20 | 267.00 | 255.20 | 255.60 | 249.46 | 1,930,624 |
Nov 29, 2023 | 277.60 | 277.60 | 260.40 | 266.00 | 259.61 | 793,943 |
Nov 28, 2023 | 261.40 | 277.17 | 261.40 | 268.40 | 261.96 | 318,838 |
Nov 27, 2023 | 270.00 | 280.40 | 265.00 | 274.20 | 267.62 | 279,742 |
Nov 24, 2023 | 285.00 | 285.00 | 273.80 | 276.80 | 270.15 | 665,019 |
Nov 23, 2023 | 276.60 | 282.00 | 268.40 | 275.40 | 268.79 | 360,438 |
Nov 22, 2023 | 262.00 | 277.40 | 262.00 | 273.40 | 266.84 | 749,170 |
Nov 21, 2023 | 262.60 | 277.20 | 262.60 | 266.00 | 259.61 | 1,487,467 |
Nov 20, 2023 | 279.80 | 285.80 | 274.60 | 276.40 | 269.76 | 271,657 |
Nov 17, 2023 | 268.00 | 279.59 | 268.00 | 277.40 | 270.74 | 528,666 |
Nov 16, 2023 | 272.80 | 278.40 | 255.20 | 273.00 | 266.45 | 556,250 |
Nov 15, 2023 | 270.40 | 287.40 | 270.40 | 276.80 | 270.15 | 1,126,600 |
Nov 14, 2023 | 263.00 | 276.60 | 261.80 | 276.60 | 269.96 | 684,797 |
Nov 13, 2023 | 263.00 | 271.20 | 255.00 | 267.00 | 260.59 | 616,865 |
Nov 10, 2023 | 274.40 | 275.20 | 268.20 | 269.00 | 262.54 | 550,130 |
Nov 09, 2023 | 273.00 | 278.00 | 268.80 | 273.80 | 267.23 | 939,865 |
Nov 08, 2023 | 267.00 | 276.00 | 261.60 | 272.40 | 265.86 | 2,092,112 |
Nov 07, 2023 | 262.20 | 275.33 | 262.20 | 274.80 | 268.20 | 447,003 |
Nov 06, 2023 | 262.40 | 288.40 | 262.40 | 273.80 | 267.23 | 615,627 |
Nov 03, 2023 | 287.40 | 287.40 | 258.20 | 275.00 | 268.40 | 654,855 |
Nov 02, 2023 | 269.20 | 274.60 | 259.16 | 273.80 | 267.23 | 423,924 |
Nov 01, 2023 | 252.60 | 263.20 | 251.42 | 262.20 | 255.91 | 776,520 |
Oct 31, 2023 | 246.20 | 258.20 | 246.20 | 253.20 | 247.12 | 1,193,430 |
Oct 30, 2023 | 259.60 | 264.00 | 248.40 | 252.60 | 246.54 | 587,918 |
Oct 27, 2023 | 245.40 | 261.50 | 241.60 | 258.00 | 251.81 | 391,598 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |