Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 207.63 | 81,000 |
Mar 27, 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 207.07 | 171,000 |
Mar 26, 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 204.02 | 87,200 |
Mar 25, 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 203.14 | 65,100 |
Mar 22, 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 206.02 | 94,300 |
Mar 21, 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 205.74 | 125,600 |
Mar 20, 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 203.36 | 147,200 |
Mar 19, 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 198.91 | 119,500 |
Mar 18, 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 197.70 | 101,200 |
Mar 15, 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 198.20 | 330,800 |
Mar 14, 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 200.15 | 95,800 |
Mar 13, 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 199.83 | 143,000 |
Mar 12, 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 202.75 | 186,400 |
Mar 11, 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 204.21 | 77,300 |
Mar 08, 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 205.36 | 84,600 |
Mar 07, 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 205.02 | 125,900 |
Mar 06, 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 204.50 | 79,300 |
Mar 06, 2024 | 0.9 Dividend | |||||
Mar 05, 2024 | 206.84 | 208.94 | 203.75 | 204.61 | 203.71 | 131,400 |
Mar 04, 2024 | 207.52 | 209.81 | 206.78 | 206.79 | 205.88 | 106,600 |
Mar 01, 2024 | 206.92 | 207.14 | 202.44 | 206.25 | 205.34 | 103,400 |
Feb 29, 2024 | 206.82 | 208.43 | 203.40 | 206.92 | 206.01 | 175,200 |
Feb 28, 2024 | 200.69 | 205.22 | 199.62 | 205.16 | 204.26 | 131,500 |
Feb 27, 2024 | 202.15 | 202.15 | 199.50 | 201.27 | 200.38 | 142,800 |
Feb 26, 2024 | 198.80 | 201.66 | 197.65 | 201.46 | 200.57 | 152,200 |
Feb 23, 2024 | 193.85 | 199.84 | 193.85 | 199.81 | 198.93 | 146,200 |
Feb 22, 2024 | 191.63 | 193.87 | 188.66 | 193.55 | 192.70 | 206,300 |
Feb 21, 2024 | 193.05 | 195.25 | 191.63 | 192.83 | 191.98 | 122,300 |
Feb 20, 2024 | 191.09 | 195.87 | 191.09 | 193.88 | 193.03 | 131,600 |
Feb 16, 2024 | 192.31 | 194.35 | 189.97 | 192.89 | 192.04 | 87,200 |
Feb 15, 2024 | 191.53 | 192.73 | 190.12 | 192.16 | 191.31 | 86,300 |
Feb 14, 2024 | 190.06 | 191.40 | 187.76 | 189.89 | 189.05 | 99,800 |
Feb 13, 2024 | 193.40 | 193.47 | 187.65 | 189.66 | 188.83 | 109,500 |
Feb 12, 2024 | 189.47 | 194.92 | 189.47 | 194.42 | 193.56 | 131,700 |
Feb 09, 2024 | 188.20 | 189.90 | 187.16 | 188.75 | 187.92 | 106,600 |
Feb 08, 2024 | 187.84 | 190.99 | 186.97 | 188.16 | 187.33 | 105,500 |
Feb 07, 2024 | 193.32 | 193.50 | 187.38 | 187.64 | 186.81 | 130,700 |
Feb 06, 2024 | 196.61 | 198.44 | 192.64 | 193.29 | 192.44 | 152,700 |
Feb 05, 2024 | 200.81 | 202.90 | 196.11 | 196.51 | 195.65 | 197,600 |
Feb 02, 2024 | 202.00 | 204.92 | 197.52 | 202.57 | 201.68 | 296,500 |
Feb 01, 2024 | 195.46 | 215.31 | 189.24 | 204.04 | 203.14 | 576,200 |
Jan 31, 2024 | 187.44 | 190.56 | 183.71 | 183.78 | 182.97 | 381,300 |
Jan 30, 2024 | 181.60 | 187.59 | 181.39 | 187.31 | 186.49 | 208,900 |
Jan 29, 2024 | 180.44 | 181.75 | 178.99 | 181.57 | 180.77 | 124,800 |
Jan 26, 2024 | 179.82 | 180.38 | 178.49 | 179.86 | 179.07 | 97,700 |
Jan 25, 2024 | 178.21 | 179.08 | 175.10 | 178.48 | 177.69 | 198,800 |
Jan 24, 2024 | 177.78 | 178.97 | 175.68 | 176.16 | 175.39 | 132,100 |
Jan 23, 2024 | 175.99 | 178.07 | 174.52 | 177.03 | 176.25 | 118,500 |
Jan 22, 2024 | 173.07 | 174.66 | 171.96 | 174.40 | 173.63 | 149,800 |
Jan 19, 2024 | 173.73 | 173.73 | 170.82 | 171.90 | 171.14 | 113,100 |
Jan 18, 2024 | 171.25 | 173.37 | 169.32 | 173.24 | 172.48 | 114,200 |
Jan 17, 2024 | 170.23 | 172.72 | 170.23 | 171.83 | 171.07 | 97,200 |
Jan 16, 2024 | 171.70 | 173.07 | 170.57 | 171.31 | 170.56 | 107,800 |
Jan 12, 2024 | 169.46 | 172.15 | 169.10 | 171.70 | 170.94 | 124,700 |
Jan 11, 2024 | 167.33 | 168.56 | 166.75 | 167.78 | 167.04 | 109,400 |
Jan 10, 2024 | 164.77 | 168.09 | 164.36 | 167.95 | 167.21 | 116,400 |
Jan 09, 2024 | 162.85 | 165.83 | 162.60 | 165.83 | 165.10 | 96,300 |
Jan 08, 2024 | 162.81 | 164.63 | 162.81 | 164.36 | 163.64 | 72,700 |
Jan 05, 2024 | 163.12 | 164.14 | 162.21 | 163.11 | 162.39 | 102,700 |
Jan 04, 2024 | 163.90 | 165.25 | 162.88 | 164.06 | 163.34 | 101,400 |
Jan 03, 2024 | 166.66 | 167.55 | 163.32 | 163.51 | 162.79 | 96,700 |
Jan 02, 2024 | 166.05 | 168.94 | 164.33 | 166.39 | 165.66 | 140,900 |
Dec 29, 2023 | 165.94 | 169.45 | 165.58 | 166.39 | 165.66 | 178,800 |
Dec 28, 2023 | 163.70 | 167.11 | 163.70 | 166.30 | 165.57 | 170,400 |
Dec 27, 2023 | 163.70 | 165.44 | 163.56 | 163.90 | 163.18 | 117,600 |
Dec 26, 2023 | 163.36 | 164.49 | 162.21 | 163.70 | 162.98 | 102,700 |
Dec 22, 2023 | 163.23 | 165.41 | 162.67 | 162.87 | 162.15 | 95,800 |
Dec 21, 2023 | 164.74 | 166.71 | 161.54 | 161.88 | 161.17 | 114,500 |
Dec 20, 2023 | 166.20 | 167.74 | 163.99 | 164.22 | 163.50 | 145,000 |
Dec 19, 2023 | 167.51 | 168.64 | 166.74 | 167.66 | 166.92 | 145,500 |
Dec 18, 2023 | 167.53 | 169.22 | 166.48 | 166.76 | 166.03 | 127,300 |
Dec 15, 2023 | 171.80 | 172.85 | 166.22 | 166.22 | 165.49 | 336,900 |
Dec 14, 2023 | 175.00 | 176.96 | 171.02 | 171.34 | 170.59 | 152,200 |
Dec 13, 2023 | 167.57 | 174.15 | 167.57 | 173.92 | 173.15 | 145,300 |
Dec 12, 2023 | 167.27 | 168.58 | 165.48 | 168.38 | 167.64 | 88,400 |
Dec 11, 2023 | 166.76 | 167.58 | 164.79 | 166.49 | 165.76 | 114,800 |
Dec 08, 2023 | 167.16 | 169.46 | 166.33 | 166.42 | 165.69 | 129,000 |
Dec 07, 2023 | 169.11 | 169.96 | 167.00 | 168.77 | 168.03 | 160,400 |
Dec 06, 2023 | 168.37 | 169.55 | 167.85 | 168.23 | 167.49 | 116,700 |
Dec 05, 2023 | 170.17 | 171.92 | 168.02 | 169.23 | 168.49 | 108,600 |
Dec 04, 2023 | 167.47 | 171.17 | 167.47 | 169.65 | 168.90 | 99,800 |
Dec 01, 2023 | 165.11 | 167.61 | 163.30 | 167.19 | 166.45 | 113,200 |
Dec 01, 2023 | 0.9 Dividend | |||||
Nov 30, 2023 | 164.21 | 166.02 | 163.50 | 165.90 | 164.27 | 118,500 |
Nov 29, 2023 | 164.82 | 164.82 | 162.38 | 164.06 | 162.45 | 100,200 |
Nov 28, 2023 | 162.92 | 165.11 | 162.10 | 164.12 | 162.51 | 107,600 |
Nov 27, 2023 | 169.71 | 169.86 | 162.93 | 163.76 | 162.16 | 153,900 |
Nov 24, 2023 | 169.27 | 172.75 | 168.60 | 170.65 | 168.98 | 38,600 |
Nov 22, 2023 | 168.05 | 171.23 | 166.48 | 169.94 | 168.27 | 138,300 |
Nov 21, 2023 | 166.47 | 168.41 | 166.47 | 166.58 | 164.95 | 68,200 |
Nov 20, 2023 | 166.96 | 168.18 | 166.09 | 167.45 | 165.81 | 67,500 |
Nov 17, 2023 | 166.04 | 167.89 | 165.27 | 167.36 | 165.72 | 117,200 |
Nov 16, 2023 | 170.70 | 170.71 | 166.13 | 166.13 | 164.50 | 86,700 |
Nov 15, 2023 | 171.41 | 171.97 | 169.26 | 170.13 | 168.46 | 82,600 |
Nov 14, 2023 | 169.07 | 172.12 | 169.07 | 171.62 | 169.94 | 93,000 |
Nov 13, 2023 | 167.92 | 167.92 | 166.18 | 167.15 | 165.51 | 94,300 |
Nov 10, 2023 | 165.97 | 167.77 | 164.51 | 167.64 | 166.00 | 124,000 |
Nov 09, 2023 | 167.08 | 167.08 | 164.19 | 166.34 | 164.71 | 108,600 |
Nov 08, 2023 | 169.37 | 169.83 | 164.82 | 165.41 | 163.79 | 91,300 |
Nov 07, 2023 | 168.11 | 169.59 | 162.91 | 169.56 | 167.90 | 94,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |