Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 245.70 | 246.33 | 243.01 | 243.48 | 243.48 | 2,480,900 |
Mar 15, 2024 | 244.23 | 247.25 | 243.61 | 244.73 | 244.73 | 5,692,800 |
Mar 14, 2024 | 246.66 | 247.80 | 242.49 | 244.63 | 244.63 | 2,492,700 |
Mar 13, 2024 | 244.24 | 248.55 | 244.24 | 247.41 | 247.41 | 2,238,000 |
Mar 12, 2024 | 241.69 | 244.47 | 241.11 | 243.26 | 243.26 | 2,095,300 |
Mar 11, 2024 | 241.32 | 242.16 | 238.92 | 240.96 | 240.96 | 2,058,900 |
Mar 08, 2024 | 241.61 | 243.99 | 241.51 | 241.95 | 241.95 | 1,502,900 |
Mar 07, 2024 | 242.13 | 244.15 | 241.42 | 241.72 | 241.72 | 1,792,900 |
Mar 06, 2024 | 241.33 | 242.47 | 239.86 | 241.12 | 241.12 | 2,367,600 |
Mar 05, 2024 | 241.76 | 243.03 | 240.11 | 240.82 | 240.82 | 2,514,600 |
Mar 04, 2024 | 244.22 | 245.29 | 242.03 | 242.10 | 242.10 | 2,321,500 |
Mar 01, 2024 | 240.27 | 245.09 | 239.76 | 244.69 | 244.69 | 2,712,300 |
Feb 29, 2024 | 238.97 | 241.39 | 238.55 | 240.67 | 240.67 | 3,107,400 |
Feb 28, 2024 | 238.00 | 241.44 | 237.35 | 238.80 | 238.80 | 3,288,600 |
Feb 27, 2024 | 232.43 | 239.49 | 230.02 | 235.39 | 235.39 | 5,076,700 |
Feb 26, 2024 | 232.98 | 234.23 | 230.98 | 231.32 | 231.32 | 2,928,000 |
Feb 23, 2024 | 231.45 | 233.09 | 231.16 | 232.56 | 232.56 | 2,112,600 |
Feb 22, 2024 | 228.32 | 231.29 | 227.63 | 230.51 | 230.51 | 2,115,700 |
Feb 21, 2024 | 225.71 | 228.10 | 225.03 | 227.79 | 227.79 | 1,701,000 |
Feb 20, 2024 | 222.99 | 226.43 | 221.77 | 225.51 | 225.51 | 2,580,100 |
Feb 16, 2024 | 227.27 | 228.94 | 225.37 | 226.85 | 226.85 | 2,388,400 |
Feb 15, 2024 | 227.75 | 228.61 | 226.39 | 228.33 | 228.33 | 1,925,100 |
Feb 14, 2024 | 226.00 | 227.17 | 222.87 | 226.93 | 226.93 | 2,002,100 |
Feb 13, 2024 | 224.93 | 227.81 | 223.65 | 225.43 | 225.43 | 3,388,600 |
Feb 12, 2024 | 226.37 | 230.94 | 225.88 | 229.86 | 229.86 | 3,258,400 |
Feb 09, 2024 | 220.81 | 222.31 | 219.17 | 222.26 | 222.26 | 1,359,100 |
Feb 08, 2024 | 222.00 | 223.59 | 219.25 | 220.39 | 220.39 | 1,909,700 |
Feb 07, 2024 | 219.32 | 222.35 | 218.88 | 221.69 | 221.69 | 3,303,000 |
Feb 06, 2024 | 217.80 | 219.92 | 216.22 | 218.12 | 218.12 | 2,147,500 |
Feb 05, 2024 | 217.33 | 218.33 | 214.88 | 218.01 | 218.01 | 2,303,700 |
Feb 02, 2024 | 217.54 | 220.94 | 212.51 | 219.49 | 219.49 | 3,304,900 |
Feb 01, 2024 | 213.02 | 220.56 | 212.37 | 220.23 | 220.23 | 3,265,400 |
Jan 31, 2024 | 215.11 | 216.58 | 212.71 | 212.84 | 212.84 | 3,429,300 |
Jan 30, 2024 | 210.87 | 216.37 | 210.10 | 214.52 | 214.52 | 2,742,500 |
Jan 29, 2024 | 211.78 | 212.70 | 209.81 | 211.84 | 211.84 | 2,194,700 |
Jan 26, 2024 | 212.32 | 213.01 | 210.78 | 211.98 | 211.98 | 1,912,600 |
Jan 25, 2024 | 211.57 | 212.72 | 209.55 | 212.08 | 212.08 | 2,892,100 |
Jan 24, 2024 | 215.16 | 215.30 | 210.40 | 210.55 | 210.55 | 3,514,800 |
Jan 23, 2024 | 218.76 | 218.76 | 213.84 | 214.47 | 214.47 | 2,375,900 |
Jan 23, 2024 | 1.1 Dividend | |||||
Jan 22, 2024 | 217.81 | 220.37 | 216.27 | 219.86 | 218.76 | 2,540,800 |
Jan 19, 2024 | 218.58 | 221.56 | 216.86 | 220.01 | 218.91 | 2,851,900 |
Jan 18, 2024 | 219.00 | 220.22 | 215.83 | 218.23 | 217.14 | 3,121,900 |
Jan 17, 2024 | 218.98 | 221.00 | 216.48 | 218.05 | 216.96 | 2,824,000 |
Jan 16, 2024 | 219.06 | 220.60 | 217.70 | 220.43 | 219.33 | 2,594,400 |
Jan 12, 2024 | 220.26 | 221.06 | 218.08 | 218.91 | 217.81 | 1,603,900 |
Jan 11, 2024 | 220.12 | 220.86 | 218.14 | 220.16 | 219.06 | 1,864,800 |
Jan 10, 2024 | 217.75 | 220.56 | 217.65 | 220.21 | 219.11 | 2,311,300 |
Jan 09, 2024 | 215.39 | 217.53 | 215.33 | 217.01 | 215.92 | 2,025,000 |
Jan 08, 2024 | 213.14 | 217.42 | 212.64 | 217.14 | 216.05 | 2,462,700 |
Jan 05, 2024 | 210.62 | 214.33 | 210.42 | 212.51 | 211.45 | 2,577,900 |
Jan 04, 2024 | 211.90 | 213.33 | 211.09 | 211.22 | 210.16 | 2,487,000 |
Jan 03, 2024 | 216.37 | 216.90 | 212.13 | 212.27 | 211.21 | 3,285,400 |
Jan 02, 2024 | 220.25 | 222.60 | 218.46 | 218.65 | 217.56 | 3,277,800 |
Dec 29, 2023 | 222.94 | 223.98 | 220.94 | 222.55 | 221.44 | 2,631,400 |
Dec 28, 2023 | 223.41 | 223.42 | 221.97 | 222.90 | 221.78 | 1,543,400 |
Dec 27, 2023 | 222.52 | 223.36 | 221.72 | 222.89 | 221.77 | 1,449,300 |
Dec 26, 2023 | 222.90 | 223.70 | 222.63 | 222.82 | 221.71 | 1,656,400 |
Dec 22, 2023 | 224.04 | 225.08 | 221.99 | 223.00 | 221.88 | 2,368,800 |
Dec 21, 2023 | 223.79 | 224.44 | 222.23 | 223.55 | 222.43 | 2,640,200 |
Dec 20, 2023 | 222.48 | 224.73 | 221.24 | 222.01 | 220.90 | 3,727,300 |
Dec 19, 2023 | 224.63 | 226.33 | 224.51 | 225.42 | 224.29 | 3,101,100 |
Dec 18, 2023 | 226.19 | 227.00 | 223.51 | 224.06 | 222.94 | 3,132,400 |
Dec 15, 2023 | 225.32 | 227.00 | 223.77 | 225.59 | 224.46 | 9,581,200 |
Dec 14, 2023 | 220.42 | 225.94 | 220.04 | 225.54 | 224.41 | 7,636,600 |
Dec 13, 2023 | 208.77 | 215.56 | 206.08 | 215.45 | 214.37 | 5,170,100 |
Dec 12, 2023 | 206.81 | 208.86 | 205.84 | 208.70 | 207.66 | 3,552,100 |
Dec 11, 2023 | 208.22 | 209.17 | 206.31 | 206.34 | 205.31 | 3,390,100 |
Dec 08, 2023 | 208.06 | 208.46 | 206.18 | 207.83 | 206.79 | 2,210,100 |
Dec 07, 2023 | 208.97 | 209.17 | 207.40 | 208.30 | 207.26 | 3,069,300 |
Dec 06, 2023 | 207.00 | 209.76 | 207.00 | 208.70 | 207.66 | 2,595,400 |
Dec 05, 2023 | 205.71 | 206.86 | 203.85 | 205.92 | 204.89 | 2,552,100 |
Dec 04, 2023 | 203.75 | 208.77 | 203.72 | 207.55 | 206.51 | 3,429,700 |
Dec 01, 2023 | 199.20 | 204.36 | 198.52 | 203.92 | 202.90 | 2,965,600 |
Nov 30, 2023 | 200.18 | 200.22 | 196.32 | 198.83 | 197.84 | 3,812,100 |
Nov 29, 2023 | 201.07 | 201.67 | 199.66 | 199.92 | 198.92 | 2,119,000 |
Nov 28, 2023 | 199.54 | 201.01 | 197.98 | 200.05 | 199.05 | 2,651,100 |
Nov 27, 2023 | 198.38 | 200.94 | 197.85 | 199.82 | 198.82 | 2,345,700 |
Nov 24, 2023 | 198.00 | 199.41 | 196.23 | 199.07 | 198.07 | 1,322,200 |
Nov 22, 2023 | 198.49 | 199.70 | 196.71 | 198.48 | 197.49 | 3,232,400 |
Nov 21, 2023 | 197.52 | 201.74 | 196.62 | 198.06 | 197.07 | 5,880,600 |
Nov 20, 2023 | 203.50 | 205.00 | 203.09 | 204.44 | 203.42 | 3,159,700 |
Nov 17, 2023 | 203.29 | 204.17 | 202.25 | 203.70 | 202.68 | 2,216,300 |
Nov 16, 2023 | 203.93 | 205.69 | 200.85 | 202.28 | 201.27 | 2,705,700 |
Nov 15, 2023 | 202.44 | 206.26 | 202.43 | 204.85 | 203.83 | 2,848,500 |
Nov 14, 2023 | 203.45 | 204.79 | 199.22 | 202.24 | 201.23 | 4,237,600 |
Nov 13, 2023 | 193.00 | 194.43 | 192.10 | 193.84 | 192.87 | 3,155,700 |
Nov 10, 2023 | 190.93 | 194.84 | 189.05 | 194.60 | 193.63 | 2,381,500 |
Nov 09, 2023 | 192.30 | 194.89 | 190.39 | 190.49 | 189.54 | 3,271,000 |
Nov 08, 2023 | 194.84 | 196.87 | 192.88 | 194.68 | 193.71 | 3,077,500 |
Nov 07, 2023 | 194.26 | 195.20 | 193.42 | 194.58 | 193.61 | 2,150,300 |
Nov 06, 2023 | 194.55 | 195.80 | 193.28 | 194.23 | 193.26 | 1,920,400 |
Nov 03, 2023 | 194.89 | 197.22 | 193.88 | 194.94 | 193.96 | 2,755,300 |
Nov 02, 2023 | 193.73 | 196.66 | 193.41 | 194.32 | 193.35 | 2,220,100 |
Nov 01, 2023 | 191.18 | 192.20 | 188.70 | 191.29 | 190.33 | 3,070,100 |
Oct 31, 2023 | 188.47 | 191.08 | 187.77 | 190.57 | 189.62 | 3,181,200 |
Oct 30, 2023 | 184.80 | 188.38 | 183.79 | 187.72 | 186.78 | 2,683,200 |
Oct 27, 2023 | 184.86 | 185.45 | 181.85 | 183.62 | 182.70 | 2,371,400 |
Oct 26, 2023 | 186.95 | 188.51 | 184.50 | 184.73 | 183.81 | 2,855,500 |
Oct 25, 2023 | 185.55 | 187.27 | 184.66 | 186.09 | 185.16 | 2,406,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |