Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 229.51 | 230.32 | 224.47 | 225.76 | 225.76 | 319,400 |
Mar 27, 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 229.78 | 116,000 |
Mar 27, 2024 | 0.375 Dividend | |||||
Mar 26, 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 228.57 | 261,400 |
Mar 25, 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 228.94 | 160,400 |
Mar 22, 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 228.89 | 130,800 |
Mar 21, 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 228.09 | 145,400 |
Mar 20, 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 225.09 | 84,600 |
Mar 19, 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 224.26 | 125,900 |
Mar 18, 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 222.58 | 205,400 |
Mar 15, 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 221.71 | 755,600 |
Mar 14, 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 222.27 | 172,900 |
Mar 13, 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 224.93 | 162,300 |
Mar 12, 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 224.20 | 101,200 |
Mar 11, 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 223.52 | 83,800 |
Mar 08, 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 224.82 | 167,400 |
Mar 07, 2024 | 223.45 | 226.41 | 222.25 | 226.33 | 225.96 | 113,700 |
Mar 06, 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 221.90 | 118,900 |
Mar 05, 2024 | 221.17 | 223.78 | 220.79 | 221.95 | 221.59 | 124,900 |
Mar 04, 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 221.51 | 137,400 |
Mar 01, 2024 | 215.78 | 221.38 | 215.78 | 218.93 | 218.57 | 163,400 |
Feb 29, 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 215.07 | 656,100 |
Feb 28, 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 212.45 | 85,600 |
Feb 27, 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 211.78 | 121,800 |
Feb 26, 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 211.65 | 155,500 |
Feb 23, 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 212.11 | 187,300 |
Feb 22, 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 210.13 | 115,800 |
Feb 21, 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 207.00 | 113,100 |
Feb 20, 2024 | 207.49 | 209.47 | 205.60 | 208.26 | 207.92 | 119,100 |
Feb 16, 2024 | 206.49 | 208.97 | 206.08 | 207.95 | 207.61 | 145,400 |
Feb 15, 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 206.10 | 170,100 |
Feb 14, 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 203.04 | 160,800 |
Feb 13, 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 196.55 | 239,700 |
Feb 12, 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 200.94 | 74,300 |
Feb 09, 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 203.05 | 85,200 |
Feb 08, 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 202.07 | 76,300 |
Feb 07, 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 202.28 | 154,800 |
Feb 06, 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 201.18 | 123,000 |
Feb 05, 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 199.04 | 93,400 |
Feb 02, 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 200.68 | 90,300 |
Feb 01, 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 200.28 | 129,300 |
Jan 31, 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 197.19 | 170,200 |
Jan 30, 2024 | 198.99 | 199.60 | 197.99 | 199.14 | 198.81 | 167,200 |
Jan 29, 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 197.70 | 95,000 |
Jan 26, 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 195.74 | 91,600 |
Jan 25, 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 193.01 | 58,600 |
Jan 24, 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 192.63 | 90,200 |
Jan 23, 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 193.38 | 130,100 |
Jan 22, 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 191.65 | 129,700 |
Jan 19, 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 193.07 | 126,500 |
Jan 18, 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 192.68 | 136,300 |
Jan 17, 2024 | 189.38 | 189.96 | 186.38 | 188.03 | 187.72 | 136,100 |
Jan 16, 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 190.38 | 139,900 |
Jan 15, 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 188.93 | 28,300 |
Jan 12, 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 189.03 | 111,800 |
Jan 11, 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 187.57 | 139,100 |
Jan 10, 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 187.49 | 147,900 |
Jan 09, 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 184.01 | 225,600 |
Jan 08, 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 183.00 | 179,100 |
Jan 05, 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 182.69 | 157,000 |
Jan 04, 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 184.48 | 117,100 |
Jan 03, 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 182.36 | 96,000 |
Jan 02, 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 182.77 | 146,200 |
Dec 29, 2023 | 182.62 | 186.08 | 182.62 | 185.74 | 185.44 | 98,100 |
Dec 28, 2023 | 183.89 | 185.04 | 183.29 | 184.01 | 183.71 | 101,100 |
Dec 28, 2023 | 0.375 Dividend | |||||
Dec 27, 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 183.06 | 148,800 |
Dec 22, 2023 | 183.25 | 184.60 | 181.38 | 182.33 | 181.66 | 128,500 |
Dec 21, 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 181.84 | 166,400 |
Dec 20, 2023 | 186.08 | 187.58 | 181.13 | 181.27 | 180.60 | 169,700 |
Dec 19, 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 186.37 | 163,600 |
Dec 18, 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 184.52 | 121,400 |
Dec 15, 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 184.71 | 807,500 |
Dec 14, 2023 | 190.94 | 192.78 | 187.49 | 189.05 | 188.36 | 229,000 |
Dec 13, 2023 | 187.64 | 191.00 | 186.59 | 190.94 | 190.24 | 207,500 |
Dec 12, 2023 | 187.78 | 188.58 | 186.59 | 188.00 | 187.31 | 250,800 |
Dec 11, 2023 | 188.88 | 188.98 | 186.40 | 187.85 | 187.16 | 165,900 |
Dec 08, 2023 | 188.85 | 189.70 | 188.45 | 189.44 | 188.74 | 139,800 |
Dec 07, 2023 | 188.93 | 190.43 | 187.99 | 188.94 | 188.25 | 207,200 |
Dec 06, 2023 | 188.96 | 190.16 | 187.89 | 188.49 | 187.80 | 139,100 |
Dec 05, 2023 | 186.42 | 189.25 | 186.33 | 187.82 | 187.13 | 211,300 |
Dec 04, 2023 | 186.81 | 188.12 | 186.00 | 186.58 | 185.89 | 94,500 |
Dec 01, 2023 | 186.88 | 188.09 | 185.14 | 187.78 | 187.09 | 173,500 |
Nov 30, 2023 | 187.02 | 188.00 | 184.93 | 187.83 | 187.14 | 287,700 |
Nov 29, 2023 | 184.30 | 186.52 | 183.42 | 186.43 | 185.74 | 189,400 |
Nov 28, 2023 | 185.22 | 186.36 | 183.55 | 184.17 | 183.49 | 151,000 |
Nov 27, 2023 | 186.60 | 186.63 | 185.28 | 185.34 | 184.66 | 149,500 |
Nov 24, 2023 | 186.09 | 187.78 | 185.96 | 186.62 | 185.93 | 69,800 |
Nov 23, 2023 | 186.79 | 188.01 | 186.63 | 187.23 | 186.54 | 22,900 |
Nov 22, 2023 | 186.62 | 188.00 | 186.21 | 186.79 | 186.10 | 144,400 |
Nov 21, 2023 | 189.96 | 190.06 | 185.94 | 186.64 | 185.95 | 195,500 |
Nov 20, 2023 | 188.99 | 189.85 | 187.86 | 189.63 | 188.93 | 117,600 |
Nov 17, 2023 | 190.66 | 191.17 | 187.83 | 190.24 | 189.54 | 198,100 |
Nov 16, 2023 | 192.27 | 192.27 | 187.00 | 190.02 | 189.32 | 302,400 |
Nov 15, 2023 | 192.95 | 194.77 | 192.80 | 193.09 | 192.38 | 145,100 |
Nov 14, 2023 | 191.00 | 194.68 | 190.60 | 192.95 | 192.24 | 158,300 |
Nov 13, 2023 | 187.98 | 190.33 | 187.73 | 189.64 | 188.94 | 109,000 |
Nov 10, 2023 | 185.63 | 190.46 | 185.61 | 188.90 | 188.21 | 149,300 |
Nov 09, 2023 | 189.99 | 190.91 | 183.76 | 185.75 | 185.07 | 160,300 |
Nov 08, 2023 | 187.26 | 189.20 | 187.00 | 188.44 | 187.75 | 107,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |