Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 213.02 | 214.26 | 211.63 | 212.18 | 212.18 | 126,000 |
Mar 15, 2024 | 211.96 | 213.47 | 211.24 | 213.15 | 213.15 | 1,064,400 |
Mar 14, 2024 | 214.14 | 214.35 | 209.75 | 212.80 | 212.80 | 270,100 |
Mar 13, 2024 | 214.00 | 215.33 | 209.73 | 210.75 | 210.75 | 299,900 |
Mar 12, 2024 | 214.42 | 215.28 | 213.07 | 213.72 | 213.72 | 213,700 |
Mar 11, 2024 | 211.57 | 213.70 | 209.49 | 213.43 | 213.43 | 160,600 |
Mar 08, 2024 | 210.92 | 213.53 | 210.92 | 211.56 | 211.56 | 163,200 |
Mar 07, 2024 | 213.26 | 214.12 | 210.43 | 210.86 | 210.86 | 253,800 |
Mar 06, 2024 | 213.12 | 215.17 | 212.15 | 212.75 | 212.75 | 180,400 |
Mar 05, 2024 | 215.20 | 216.58 | 211.54 | 213.32 | 213.32 | 147,000 |
Mar 04, 2024 | 215.19 | 216.38 | 214.11 | 215.20 | 215.20 | 214,500 |
Mar 01, 2024 | 214.35 | 216.58 | 213.99 | 215.90 | 215.90 | 156,800 |
Feb 29, 2024 | 213.49 | 214.58 | 212.46 | 214.24 | 214.24 | 654,000 |
Feb 28, 2024 | 213.20 | 214.32 | 212.39 | 212.81 | 212.81 | 249,300 |
Feb 27, 2024 | 214.70 | 216.05 | 212.74 | 213.19 | 213.19 | 209,800 |
Feb 26, 2024 | 214.12 | 215.49 | 213.99 | 214.83 | 214.83 | 375,500 |
Feb 23, 2024 | 213.67 | 214.60 | 213.34 | 213.84 | 213.84 | 298,100 |
Feb 22, 2024 | 212.54 | 214.23 | 212.54 | 213.15 | 213.15 | 258,900 |
Feb 21, 2024 | 213.20 | 213.92 | 210.49 | 211.90 | 211.90 | 209,000 |
Feb 20, 2024 | 214.53 | 216.79 | 212.17 | 213.34 | 213.34 | 475,200 |
Feb 20, 2024 | 0.728 Dividend | |||||
Feb 16, 2024 | 214.35 | 217.83 | 214.04 | 216.26 | 215.53 | 375,200 |
Feb 15, 2024 | 212.98 | 214.93 | 211.37 | 214.14 | 213.42 | 353,400 |
Feb 14, 2024 | 207.32 | 212.60 | 207.32 | 212.56 | 211.84 | 262,000 |
Feb 13, 2024 | 206.09 | 208.78 | 204.21 | 206.91 | 206.21 | 278,400 |
Feb 12, 2024 | 213.34 | 213.34 | 207.50 | 207.94 | 207.24 | 231,400 |
Feb 09, 2024 | 210.92 | 214.29 | 208.37 | 213.34 | 212.62 | 245,900 |
Feb 08, 2024 | 200.70 | 210.24 | 200.50 | 209.62 | 208.91 | 424,100 |
Feb 07, 2024 | 201.30 | 201.66 | 200.29 | 200.99 | 200.31 | 173,100 |
Feb 06, 2024 | 202.86 | 203.15 | 200.00 | 201.30 | 200.62 | 187,000 |
Feb 05, 2024 | 203.35 | 204.70 | 202.12 | 202.16 | 201.48 | 259,000 |
Feb 02, 2024 | 203.55 | 204.31 | 202.73 | 203.19 | 202.51 | 163,100 |
Feb 01, 2024 | 200.20 | 203.12 | 200.17 | 203.00 | 202.32 | 197,200 |
Jan 31, 2024 | 201.71 | 203.00 | 199.00 | 199.61 | 198.94 | 338,000 |
Jan 30, 2024 | 200.29 | 202.01 | 200.29 | 201.97 | 201.29 | 107,500 |
Jan 29, 2024 | 201.38 | 201.55 | 200.03 | 200.56 | 199.88 | 228,800 |
Jan 26, 2024 | 201.12 | 201.86 | 200.31 | 200.87 | 200.19 | 109,500 |
Jan 25, 2024 | 201.48 | 202.86 | 199.99 | 200.66 | 199.98 | 221,500 |
Jan 24, 2024 | 203.10 | 204.56 | 202.45 | 202.49 | 201.81 | 138,400 |
Jan 23, 2024 | 201.00 | 202.89 | 200.37 | 202.18 | 201.50 | 249,400 |
Jan 22, 2024 | 203.67 | 203.98 | 200.52 | 201.14 | 200.46 | 478,200 |
Jan 19, 2024 | 203.29 | 205.19 | 202.56 | 203.07 | 202.39 | 233,400 |
Jan 18, 2024 | 199.78 | 203.60 | 199.78 | 203.14 | 202.46 | 154,300 |
Jan 17, 2024 | 198.71 | 199.99 | 197.46 | 199.75 | 199.08 | 256,000 |
Jan 16, 2024 | 196.09 | 199.19 | 195.91 | 199.13 | 198.46 | 276,000 |
Jan 15, 2024 | 195.91 | 198.44 | 195.45 | 196.73 | 196.07 | 89,200 |
Jan 12, 2024 | 193.08 | 195.15 | 192.92 | 194.93 | 194.27 | 170,000 |
Jan 11, 2024 | 193.99 | 195.03 | 191.83 | 193.10 | 192.45 | 239,800 |
Jan 10, 2024 | 192.60 | 194.50 | 192.60 | 193.62 | 192.97 | 183,600 |
Jan 09, 2024 | 194.80 | 195.18 | 193.43 | 193.55 | 192.90 | 214,400 |
Jan 08, 2024 | 191.94 | 195.21 | 191.94 | 195.04 | 194.38 | 340,300 |
Jan 05, 2024 | 192.48 | 193.05 | 191.93 | 192.27 | 191.62 | 133,100 |
Jan 04, 2024 | 191.40 | 194.03 | 191.40 | 192.50 | 191.85 | 141,000 |
Jan 03, 2024 | 191.54 | 192.27 | 191.08 | 191.42 | 190.78 | 147,800 |
Jan 02, 2024 | 192.76 | 193.12 | 190.89 | 191.95 | 191.30 | 174,900 |
Dec 29, 2023 | 192.47 | 194.07 | 192.47 | 193.73 | 193.08 | 130,700 |
Dec 28, 2023 | 191.67 | 192.93 | 191.19 | 192.47 | 191.82 | 121,100 |
Dec 27, 2023 | 188.00 | 192.34 | 188.00 | 191.72 | 191.07 | 140,600 |
Dec 22, 2023 | 189.29 | 190.67 | 188.93 | 189.69 | 189.05 | 116,900 |
Dec 21, 2023 | 189.06 | 190.04 | 189.06 | 189.61 | 188.97 | 125,300 |
Dec 20, 2023 | 188.20 | 190.32 | 187.62 | 188.71 | 188.07 | 215,200 |
Dec 19, 2023 | 187.99 | 189.23 | 187.40 | 188.23 | 187.60 | 168,200 |
Dec 18, 2023 | 185.95 | 188.66 | 185.95 | 188.59 | 187.96 | 234,200 |
Dec 15, 2023 | 188.23 | 188.23 | 185.73 | 185.90 | 185.27 | 1,202,300 |
Dec 14, 2023 | 193.42 | 193.47 | 187.23 | 188.20 | 187.57 | 433,300 |
Dec 13, 2023 | 195.26 | 195.51 | 193.37 | 193.97 | 193.32 | 275,400 |
Dec 12, 2023 | 192.38 | 195.39 | 191.73 | 195.04 | 194.38 | 397,700 |
Dec 11, 2023 | 192.23 | 192.71 | 191.15 | 191.87 | 191.22 | 244,400 |
Dec 08, 2023 | 192.40 | 193.02 | 191.29 | 192.20 | 191.55 | 197,100 |
Dec 07, 2023 | 192.02 | 193.50 | 191.38 | 192.42 | 191.77 | 271,400 |
Dec 06, 2023 | 193.23 | 194.86 | 191.77 | 192.01 | 191.36 | 251,900 |
Dec 05, 2023 | 191.77 | 194.19 | 190.47 | 193.20 | 192.55 | 242,300 |
Dec 04, 2023 | 189.22 | 191.71 | 189.22 | 191.41 | 190.77 | 235,700 |
Dec 01, 2023 | 189.39 | 190.40 | 188.93 | 190.28 | 189.64 | 293,600 |
Nov 30, 2023 | 189.99 | 190.47 | 188.24 | 189.58 | 188.94 | 712,000 |
Nov 29, 2023 | 190.32 | 190.65 | 188.49 | 189.08 | 188.44 | 202,300 |
Nov 28, 2023 | 192.31 | 193.43 | 189.84 | 190.32 | 189.68 | 484,100 |
Nov 27, 2023 | 189.00 | 192.64 | 188.51 | 192.31 | 191.66 | 493,300 |
Nov 24, 2023 | 189.09 | 189.55 | 188.29 | 189.15 | 188.51 | 154,300 |
Nov 23, 2023 | 189.57 | 190.22 | 189.18 | 189.33 | 188.69 | 86,400 |
Nov 22, 2023 | 190.00 | 191.14 | 189.26 | 189.59 | 188.95 | 351,600 |
Nov 21, 2023 | 190.98 | 191.31 | 188.19 | 189.76 | 189.12 | 308,900 |
Nov 20, 2023 | 187.97 | 191.52 | 187.76 | 190.66 | 190.02 | 380,800 |
Nov 17, 2023 | 187.82 | 189.84 | 187.72 | 188.36 | 187.73 | 339,400 |
Nov 16, 2023 | 182.82 | 188.74 | 182.82 | 188.19 | 187.56 | 452,200 |
Nov 15, 2023 | 182.57 | 183.73 | 181.81 | 182.59 | 181.98 | 321,400 |
Nov 15, 2023 | 0.671 Dividend | |||||
Nov 14, 2023 | 184.30 | 185.64 | 183.13 | 183.26 | 181.97 | 441,400 |
Nov 13, 2023 | 180.16 | 183.82 | 180.16 | 183.47 | 182.18 | 186,800 |
Nov 10, 2023 | 182.36 | 183.43 | 179.42 | 180.58 | 179.31 | 290,900 |
Nov 09, 2023 | 178.77 | 182.34 | 177.83 | 181.86 | 180.58 | 380,100 |
Nov 08, 2023 | 176.99 | 179.10 | 176.41 | 178.49 | 177.24 | 243,300 |
Nov 07, 2023 | 176.54 | 179.13 | 176.42 | 176.66 | 175.42 | 535,900 |
Nov 06, 2023 | 174.42 | 177.05 | 174.08 | 176.54 | 175.30 | 230,500 |
Nov 03, 2023 | 174.76 | 174.89 | 173.30 | 174.24 | 173.02 | 227,300 |
Nov 02, 2023 | 172.85 | 175.94 | 171.04 | 174.38 | 173.16 | 506,900 |
Nov 01, 2023 | 173.00 | 173.94 | 166.53 | 169.46 | 168.27 | 462,700 |
Oct 31, 2023 | 166.74 | 166.96 | 165.14 | 166.11 | 164.94 | 289,500 |
Oct 30, 2023 | 164.00 | 166.70 | 163.86 | 166.52 | 165.35 | 248,600 |
Oct 27, 2023 | 166.08 | 166.81 | 163.01 | 163.51 | 162.36 | 229,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |