Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 259.13 | 1,878,900 |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 258.50 | 1,493,600 |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 256.08 | 2,359,200 |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 255.61 | 1,332,300 |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 255.51 | 1,198,200 |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 256.31 | 2,748,100 |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 258.51 | 1,774,800 |
Mar 19, 2024 | 259.00 | 259.69 | 258.07 | 258.48 | 258.48 | 1,611,200 |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 257.64 | 1,267,400 |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 256.29 | 3,390,900 |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 257.63 | 1,505,400 |
Mar 14, 2024 | 0.86 Dividend | |||||
Mar 13, 2024 | 258.49 | 260.58 | 257.63 | 260.21 | 259.35 | 1,672,100 |
Mar 12, 2024 | 254.88 | 258.15 | 254.24 | 257.75 | 256.90 | 1,938,300 |
Mar 11, 2024 | 248.50 | 255.88 | 248.30 | 255.00 | 254.16 | 2,152,800 |
Mar 08, 2024 | 248.58 | 249.70 | 247.18 | 248.81 | 247.99 | 1,339,200 |
Mar 07, 2024 | 250.17 | 251.54 | 248.46 | 248.82 | 248.00 | 1,720,600 |
Mar 06, 2024 | 249.61 | 251.18 | 247.58 | 250.55 | 249.72 | 1,774,400 |
Mar 05, 2024 | 248.25 | 249.91 | 247.86 | 249.36 | 248.54 | 1,440,100 |
Mar 04, 2024 | 249.46 | 250.63 | 248.07 | 248.26 | 247.44 | 2,003,700 |
Mar 01, 2024 | 251.25 | 251.98 | 249.90 | 250.62 | 249.79 | 1,634,600 |
Feb 29, 2024 | 253.94 | 253.94 | 250.45 | 251.67 | 250.84 | 2,396,900 |
Feb 28, 2024 | 255.00 | 255.00 | 253.43 | 253.58 | 252.74 | 1,429,900 |
Feb 27, 2024 | 254.02 | 255.02 | 253.08 | 254.87 | 254.03 | 959,100 |
Feb 26, 2024 | 256.12 | 257.84 | 254.68 | 254.84 | 254.00 | 1,251,800 |
Feb 23, 2024 | 256.47 | 257.64 | 254.71 | 256.01 | 255.16 | 1,153,100 |
Feb 22, 2024 | 252.66 | 255.71 | 250.71 | 255.44 | 254.60 | 1,233,400 |
Feb 21, 2024 | 252.26 | 253.16 | 250.18 | 251.96 | 251.13 | 992,000 |
Feb 20, 2024 | 250.38 | 252.56 | 250.12 | 250.51 | 249.68 | 1,248,200 |
Feb 16, 2024 | 251.17 | 252.70 | 250.00 | 250.90 | 250.07 | 1,329,500 |
Feb 15, 2024 | 248.38 | 251.76 | 248.27 | 251.06 | 250.23 | 1,447,900 |
Feb 14, 2024 | 247.00 | 248.79 | 246.47 | 248.12 | 247.30 | 2,054,300 |
Feb 13, 2024 | 248.91 | 250.31 | 244.96 | 246.82 | 246.00 | 1,505,000 |
Feb 12, 2024 | 247.35 | 249.20 | 246.50 | 248.01 | 247.19 | 1,234,700 |
Feb 09, 2024 | 243.32 | 247.28 | 243.32 | 247.21 | 246.39 | 1,471,200 |
Feb 08, 2024 | 246.05 | 246.83 | 242.41 | 244.34 | 243.53 | 1,630,700 |
Feb 07, 2024 | 247.65 | 248.35 | 245.86 | 246.89 | 246.07 | 1,982,500 |
Feb 06, 2024 | 249.09 | 249.62 | 247.13 | 247.67 | 246.85 | 1,425,900 |
Feb 05, 2024 | 246.32 | 249.62 | 245.82 | 249.25 | 248.43 | 2,139,000 |
Feb 02, 2024 | 245.82 | 248.19 | 245.82 | 246.69 | 245.87 | 2,094,600 |
Feb 01, 2024 | 244.73 | 245.87 | 242.36 | 244.95 | 244.14 | 2,030,000 |
Jan 31, 2024 | 247.20 | 248.55 | 244.22 | 245.00 | 244.19 | 3,530,900 |
Jan 30, 2024 | 243.59 | 243.99 | 242.13 | 243.17 | 242.37 | 2,641,100 |
Jan 29, 2024 | 240.75 | 242.92 | 240.21 | 242.77 | 241.97 | 1,738,500 |
Jan 26, 2024 | 241.05 | 241.54 | 240.12 | 241.24 | 240.44 | 1,764,000 |
Jan 25, 2024 | 241.70 | 243.19 | 239.17 | 241.21 | 240.41 | 2,020,100 |
Jan 24, 2024 | 241.74 | 244.34 | 241.26 | 241.58 | 240.78 | 2,475,000 |
Jan 23, 2024 | 240.00 | 242.13 | 239.73 | 240.35 | 239.56 | 2,228,600 |
Jan 22, 2024 | 237.67 | 240.33 | 237.67 | 239.00 | 238.21 | 2,550,200 |
Jan 19, 2024 | 232.92 | 238.04 | 232.36 | 237.32 | 236.54 | 3,549,600 |
Jan 18, 2024 | 228.19 | 230.24 | 226.74 | 230.03 | 229.27 | 1,280,500 |
Jan 17, 2024 | 228.00 | 232.28 | 227.68 | 228.25 | 227.50 | 2,164,500 |
Jan 16, 2024 | 227.82 | 228.64 | 226.06 | 227.73 | 226.98 | 1,655,000 |
Jan 12, 2024 | 228.70 | 229.43 | 226.56 | 227.55 | 226.80 | 1,446,800 |
Jan 11, 2024 | 226.00 | 228.09 | 224.74 | 227.71 | 226.96 | 1,555,100 |
Jan 10, 2024 | 224.74 | 226.08 | 223.55 | 225.25 | 224.51 | 1,716,800 |
Jan 09, 2024 | 226.20 | 226.20 | 222.86 | 225.31 | 224.57 | 1,293,300 |
Jan 08, 2024 | 227.65 | 227.99 | 223.69 | 226.20 | 225.45 | 1,535,500 |
Jan 05, 2024 | 228.72 | 229.12 | 226.63 | 227.70 | 226.95 | 1,439,200 |
Jan 04, 2024 | 228.75 | 230.19 | 227.28 | 227.30 | 226.55 | 1,583,900 |
Jan 03, 2024 | 229.08 | 229.49 | 226.35 | 226.41 | 225.66 | 1,811,100 |
Jan 02, 2024 | 226.37 | 228.48 | 226.29 | 227.35 | 226.60 | 2,399,300 |
Dec 29, 2023 | 224.40 | 226.62 | 224.28 | 226.00 | 225.25 | 1,671,600 |
Dec 28, 2023 | 224.40 | 225.62 | 224.08 | 224.43 | 223.69 | 1,327,400 |
Dec 27, 2023 | 221.01 | 223.09 | 221.01 | 222.69 | 221.95 | 1,009,400 |
Dec 26, 2023 | 220.23 | 222.45 | 220.23 | 222.07 | 221.34 | 1,134,200 |
Dec 22, 2023 | 220.83 | 221.73 | 220.21 | 220.77 | 220.04 | 1,004,500 |
Dec 21, 2023 | 218.08 | 220.17 | 216.91 | 220.02 | 219.29 | 1,572,700 |
Dec 20, 2023 | 220.27 | 221.42 | 218.72 | 218.81 | 218.09 | 1,672,200 |
Dec 19, 2023 | 220.27 | 221.87 | 219.46 | 221.81 | 221.08 | 1,854,000 |
Dec 18, 2023 | 220.27 | 221.60 | 219.19 | 220.31 | 219.58 | 1,492,200 |
Dec 15, 2023 | 219.21 | 221.87 | 217.54 | 220.07 | 219.34 | 5,574,700 |
Dec 14, 2023 | 224.63 | 224.63 | 218.17 | 220.51 | 219.78 | 4,839,700 |
Dec 14, 2023 | 0.86 Dividend | |||||
Dec 13, 2023 | 226.91 | 228.24 | 225.77 | 226.11 | 224.51 | 2,338,600 |
Dec 12, 2023 | 225.52 | 227.98 | 224.77 | 227.07 | 225.46 | 1,795,100 |
Dec 11, 2023 | 223.91 | 225.16 | 222.25 | 224.47 | 222.88 | 2,119,100 |
Dec 08, 2023 | 222.90 | 223.45 | 221.64 | 222.91 | 221.33 | 2,550,900 |
Dec 07, 2023 | 225.00 | 225.29 | 222.92 | 223.13 | 221.55 | 2,204,600 |
Dec 06, 2023 | 227.05 | 227.80 | 222.83 | 224.29 | 222.70 | 1,842,900 |
Dec 05, 2023 | 227.68 | 228.73 | 226.46 | 226.88 | 225.27 | 1,636,900 |
Dec 04, 2023 | 228.45 | 230.40 | 227.51 | 228.12 | 226.50 | 2,164,600 |
Dec 01, 2023 | 228.34 | 229.71 | 227.73 | 228.66 | 227.04 | 1,576,000 |
Nov 30, 2023 | 225.00 | 230.30 | 224.51 | 229.43 | 227.80 | 5,225,900 |
Nov 29, 2023 | 223.94 | 225.91 | 223.32 | 225.08 | 223.48 | 2,326,600 |
Nov 28, 2023 | 227.94 | 228.05 | 224.69 | 224.99 | 223.39 | 1,374,300 |
Nov 27, 2023 | 227.51 | 228.61 | 227.04 | 228.35 | 226.73 | 1,373,600 |
Nov 24, 2023 | 227.40 | 228.96 | 226.45 | 227.04 | 225.43 | 782,500 |
Nov 22, 2023 | 224.55 | 227.46 | 224.12 | 226.67 | 225.06 | 1,302,900 |
Nov 21, 2023 | 224.58 | 226.41 | 223.26 | 225.29 | 223.69 | 1,366,200 |
Nov 20, 2023 | 222.00 | 224.25 | 221.27 | 223.16 | 221.58 | 1,406,600 |
Nov 17, 2023 | 222.00 | 223.91 | 221.52 | 222.63 | 221.05 | 1,503,600 |
Nov 16, 2023 | 219.73 | 223.08 | 219.03 | 222.00 | 220.42 | 1,680,200 |
Nov 15, 2023 | 219.55 | 220.53 | 216.26 | 218.22 | 216.67 | 2,425,000 |
Nov 14, 2023 | 220.25 | 221.11 | 216.75 | 219.55 | 217.99 | 2,597,800 |
Nov 13, 2023 | 222.96 | 224.29 | 221.31 | 222.00 | 220.42 | 1,351,500 |
Nov 10, 2023 | 220.17 | 222.61 | 218.84 | 222.44 | 220.86 | 2,492,200 |
Nov 09, 2023 | 219.64 | 220.45 | 218.45 | 218.83 | 217.28 | 1,529,600 |
Nov 08, 2023 | 219.69 | 220.94 | 217.40 | 219.01 | 217.46 | 1,279,500 |
Nov 07, 2023 | 219.13 | 220.17 | 218.59 | 218.94 | 217.39 | 1,200,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |