Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 319.01 | 321.50 | 317.70 | 319.78 | 319.78 | 722,900 |
Mar 15, 2024 | 317.98 | 323.81 | 317.97 | 318.99 | 318.99 | 1,524,900 |
Mar 14, 2024 | 321.10 | 321.10 | 318.68 | 320.48 | 320.48 | 691,200 |
Mar 13, 2024 | 321.36 | 321.36 | 317.74 | 320.28 | 320.28 | 807,900 |
Mar 12, 2024 | 318.02 | 321.35 | 317.05 | 320.59 | 320.59 | 533,100 |
Mar 11, 2024 | 316.00 | 318.06 | 314.35 | 317.97 | 317.97 | 554,400 |
Mar 08, 2024 | 315.35 | 318.01 | 314.00 | 316.75 | 316.75 | 653,400 |
Mar 07, 2024 | 317.99 | 318.48 | 315.59 | 316.69 | 316.69 | 521,300 |
Mar 06, 2024 | 315.01 | 318.01 | 313.34 | 317.09 | 317.09 | 650,400 |
Mar 05, 2024 | 315.04 | 316.56 | 312.64 | 315.20 | 315.20 | 499,600 |
Mar 04, 2024 | 313.51 | 316.32 | 310.56 | 316.01 | 316.01 | 911,600 |
Mar 01, 2024 | 316.04 | 316.04 | 311.97 | 314.23 | 314.23 | 587,100 |
Feb 29, 2024 | 316.91 | 318.00 | 311.66 | 315.99 | 315.99 | 1,149,200 |
Feb 28, 2024 | 316.02 | 317.70 | 315.03 | 317.66 | 317.66 | 470,700 |
Feb 27, 2024 | 314.00 | 315.43 | 313.15 | 315.39 | 315.39 | 844,500 |
Feb 26, 2024 | 316.21 | 316.99 | 314.06 | 314.43 | 314.43 | 851,100 |
Feb 23, 2024 | 315.98 | 316.16 | 314.07 | 315.32 | 315.32 | 558,600 |
Feb 22, 2024 | 313.02 | 317.42 | 311.02 | 315.36 | 315.36 | 604,800 |
Feb 21, 2024 | 315.10 | 315.33 | 309.53 | 311.28 | 311.28 | 643,400 |
Feb 20, 2024 | 310.01 | 315.69 | 309.03 | 315.50 | 315.50 | 1,390,800 |
Feb 16, 2024 | 311.28 | 314.96 | 310.98 | 311.24 | 311.24 | 519,700 |
Feb 15, 2024 | 308.61 | 315.57 | 308.43 | 314.37 | 314.37 | 1,338,500 |
Feb 14, 2024 | 312.54 | 313.04 | 306.97 | 308.47 | 308.47 | 912,800 |
Feb 13, 2024 | 311.81 | 313.52 | 309.98 | 312.54 | 312.54 | 995,800 |
Feb 12, 2024 | 313.58 | 315.00 | 309.61 | 310.03 | 310.03 | 955,600 |
Feb 09, 2024 | 307.63 | 312.56 | 306.67 | 312.56 | 312.56 | 1,085,300 |
Feb 08, 2024 | 301.50 | 307.39 | 301.14 | 307.18 | 307.18 | 1,560,600 |
Feb 07, 2024 | 302.10 | 304.50 | 300.36 | 301.88 | 301.88 | 979,100 |
Feb 06, 2024 | 295.30 | 301.04 | 293.71 | 300.83 | 300.83 | 872,300 |
Feb 05, 2024 | 292.31 | 298.50 | 292.03 | 296.61 | 296.61 | 1,412,200 |
Feb 02, 2024 | 295.24 | 300.75 | 289.71 | 292.40 | 292.40 | 2,060,000 |
Feb 01, 2024 | 296.40 | 300.53 | 294.58 | 300.00 | 300.00 | 1,647,300 |
Jan 31, 2024 | 299.16 | 301.81 | 297.85 | 298.43 | 298.43 | 1,330,100 |
Jan 31, 2024 | 0.615 Dividend | |||||
Jan 30, 2024 | 298.43 | 299.96 | 297.30 | 298.80 | 298.18 | 1,066,500 |
Jan 29, 2024 | 301.56 | 302.35 | 297.00 | 298.39 | 297.78 | 953,500 |
Jan 26, 2024 | 299.79 | 301.90 | 297.81 | 301.90 | 301.28 | 1,565,600 |
Jan 25, 2024 | 302.85 | 303.75 | 296.41 | 299.71 | 299.09 | 1,845,300 |
Jan 24, 2024 | 305.78 | 306.79 | 303.00 | 304.06 | 303.43 | 1,070,000 |
Jan 23, 2024 | 307.76 | 309.33 | 304.25 | 304.46 | 303.83 | 1,069,900 |
Jan 22, 2024 | 311.34 | 312.25 | 305.77 | 306.43 | 305.80 | 1,716,500 |
Jan 19, 2024 | 309.01 | 312.75 | 307.55 | 311.58 | 310.94 | 1,492,500 |
Jan 18, 2024 | 301.15 | 308.67 | 300.27 | 307.28 | 306.65 | 1,488,500 |
Jan 17, 2024 | 300.55 | 304.87 | 299.47 | 303.26 | 302.64 | 1,247,400 |
Jan 16, 2024 | 299.76 | 300.85 | 297.94 | 300.32 | 299.70 | 817,400 |
Jan 12, 2024 | 299.62 | 300.94 | 298.91 | 300.24 | 299.62 | 755,100 |
Jan 11, 2024 | 299.41 | 300.04 | 295.53 | 298.61 | 298.00 | 1,078,200 |
Jan 10, 2024 | 294.02 | 299.34 | 293.45 | 299.30 | 298.68 | 1,157,500 |
Jan 09, 2024 | 293.44 | 294.17 | 290.19 | 293.98 | 293.37 | 826,900 |
Jan 08, 2024 | 291.86 | 295.93 | 290.43 | 295.54 | 294.93 | 1,556,700 |
Jan 05, 2024 | 291.13 | 292.61 | 285.86 | 289.59 | 288.99 | 867,300 |
Jan 04, 2024 | 292.33 | 295.34 | 290.50 | 290.74 | 290.14 | 903,300 |
Jan 03, 2024 | 288.89 | 292.96 | 287.80 | 290.89 | 290.29 | 1,244,000 |
Jan 02, 2024 | 291.44 | 292.85 | 287.79 | 288.02 | 287.43 | 1,174,200 |
Dec 29, 2023 | 289.31 | 291.21 | 288.17 | 291.02 | 290.42 | 773,200 |
Dec 28, 2023 | 290.00 | 292.41 | 288.47 | 289.31 | 288.71 | 1,086,700 |
Dec 27, 2023 | 289.08 | 290.50 | 287.63 | 289.87 | 289.27 | 1,051,700 |
Dec 26, 2023 | 290.45 | 290.96 | 287.48 | 289.59 | 288.99 | 981,900 |
Dec 22, 2023 | 289.12 | 291.79 | 285.00 | 291.67 | 291.07 | 1,882,200 |
Dec 21, 2023 | 292.43 | 295.05 | 287.15 | 288.19 | 287.60 | 2,082,300 |
Dec 20, 2023 | 290.98 | 297.02 | 284.85 | 294.12 | 293.51 | 2,768,400 |
Dec 19, 2023 | 314.05 | 315.18 | 311.87 | 313.01 | 312.37 | 968,200 |
Dec 18, 2023 | 312.68 | 316.33 | 312.55 | 314.05 | 313.40 | 872,400 |
Dec 15, 2023 | 311.32 | 314.22 | 307.58 | 310.43 | 309.79 | 2,907,600 |
Dec 14, 2023 | 335.33 | 335.33 | 316.18 | 318.03 | 317.38 | 1,927,200 |
Dec 13, 2023 | 332.87 | 337.02 | 332.07 | 335.32 | 334.63 | 1,180,700 |
Dec 12, 2023 | 329.87 | 332.47 | 329.03 | 332.45 | 331.77 | 577,900 |
Dec 11, 2023 | 325.41 | 330.72 | 325.41 | 329.46 | 328.78 | 905,100 |
Dec 08, 2023 | 322.14 | 324.21 | 320.36 | 324.10 | 323.43 | 978,900 |
Dec 07, 2023 | 320.24 | 321.89 | 319.55 | 321.69 | 321.03 | 903,600 |
Dec 06, 2023 | 322.67 | 323.97 | 316.71 | 319.58 | 318.92 | 1,323,400 |
Dec 05, 2023 | 325.54 | 326.15 | 321.99 | 322.25 | 321.59 | 1,190,300 |
Dec 04, 2023 | 326.38 | 328.99 | 324.79 | 326.11 | 325.44 | 896,800 |
Dec 01, 2023 | 328.68 | 329.21 | 326.20 | 326.77 | 326.10 | 924,400 |
Nov 30, 2023 | 322.88 | 328.88 | 321.55 | 328.49 | 327.81 | 1,497,700 |
Nov 29, 2023 | 323.16 | 324.10 | 319.60 | 322.10 | 321.44 | 645,600 |
Nov 28, 2023 | 327.11 | 328.00 | 322.87 | 323.15 | 322.48 | 636,300 |
Nov 27, 2023 | 330.65 | 330.97 | 326.60 | 327.54 | 326.87 | 978,300 |
Nov 24, 2023 | 329.80 | 331.37 | 327.66 | 330.02 | 329.34 | 250,500 |
Nov 22, 2023 | 326.61 | 330.21 | 326.37 | 328.98 | 328.30 | 618,800 |
Nov 21, 2023 | 330.60 | 331.00 | 324.05 | 325.93 | 325.26 | 1,166,000 |
Nov 20, 2023 | 329.28 | 332.11 | 327.01 | 331.20 | 330.52 | 929,100 |
Nov 17, 2023 | 333.94 | 334.00 | 328.14 | 329.74 | 329.06 | 1,419,100 |
Nov 16, 2023 | 331.10 | 334.72 | 330.58 | 333.66 | 332.97 | 866,600 |
Nov 15, 2023 | 332.64 | 334.99 | 329.30 | 329.70 | 329.02 | 1,018,300 |
Nov 14, 2023 | 332.98 | 335.20 | 331.62 | 333.32 | 332.63 | 934,800 |
Nov 13, 2023 | 334.04 | 336.20 | 332.73 | 333.61 | 332.92 | 790,700 |
Nov 10, 2023 | 333.29 | 334.15 | 331.17 | 334.04 | 333.35 | 613,200 |
Nov 09, 2023 | 328.32 | 332.81 | 325.56 | 331.78 | 331.10 | 903,600 |
Nov 08, 2023 | 326.23 | 328.91 | 324.32 | 327.54 | 326.87 | 614,700 |
Nov 07, 2023 | 325.83 | 326.92 | 324.66 | 326.34 | 325.67 | 785,300 |
Nov 06, 2023 | 324.01 | 325.85 | 321.26 | 325.52 | 324.85 | 654,500 |
Nov 03, 2023 | 322.95 | 324.11 | 319.85 | 323.28 | 322.61 | 840,000 |
Nov 02, 2023 | 311.99 | 321.30 | 310.75 | 321.25 | 320.59 | 970,100 |
Nov 01, 2023 | 310.63 | 312.87 | 309.51 | 311.75 | 311.11 | 880,400 |
Oct 31, 2023 | 310.16 | 310.60 | 306.73 | 309.40 | 308.76 | 1,369,900 |
Oct 31, 2023 | 0.615 Dividend | |||||
Oct 30, 2023 | 307.21 | 309.63 | 302.31 | 308.79 | 307.54 | 1,159,600 |
Oct 27, 2023 | 309.01 | 313.04 | 300.41 | 306.88 | 305.64 | 1,899,200 |
Oct 26, 2023 | 320.24 | 327.68 | 319.36 | 319.71 | 318.42 | 1,059,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |