Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 250.04 | 828,145 |
Mar 27, 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 247.79 | 874,300 |
Mar 26, 2024 | 245.40 | 248.06 | 244.64 | 246.23 | 246.23 | 978,600 |
Mar 25, 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 245.58 | 854,800 |
Mar 22, 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 246.53 | 1,042,300 |
Mar 21, 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 250.30 | 1,409,100 |
Mar 20, 2024 | 253.97 | 256.10 | 253.05 | 255.87 | 255.87 | 812,000 |
Mar 19, 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 253.86 | 930,500 |
Mar 18, 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 253.69 | 821,500 |
Mar 15, 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 253.17 | 1,521,400 |
Mar 14, 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 254.91 | 698,400 |
Mar 13, 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 255.38 | 603,700 |
Mar 12, 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 254.82 | 738,100 |
Mar 11, 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 252.71 | 665,100 |
Mar 08, 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 251.69 | 943,900 |
Mar 07, 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 249.91 | 682,500 |
Mar 06, 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 248.62 | 684,200 |
Mar 05, 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 245.35 | 719,800 |
Mar 04, 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 242.52 | 582,000 |
Mar 01, 2024 | 243.71 | 244.03 | 242.17 | 243.54 | 243.54 | 458,800 |
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 243.93 | 1,183,100 |
Feb 29, 2024 | 0.6 Dividend | |||||
Feb 28, 2024 | 244.10 | 245.98 | 243.41 | 245.47 | 244.87 | 668,800 |
Feb 27, 2024 | 243.14 | 243.70 | 241.96 | 243.55 | 242.95 | 669,000 |
Feb 26, 2024 | 245.09 | 246.29 | 243.80 | 244.04 | 243.44 | 593,200 |
Feb 23, 2024 | 245.00 | 245.56 | 244.06 | 245.00 | 244.40 | 481,600 |
Feb 22, 2024 | 241.93 | 245.28 | 240.64 | 244.67 | 244.07 | 631,500 |
Feb 21, 2024 | 242.42 | 243.03 | 238.41 | 240.10 | 239.51 | 775,100 |
Feb 20, 2024 | 238.50 | 242.60 | 237.28 | 241.74 | 241.15 | 1,109,400 |
Feb 16, 2024 | 241.04 | 241.72 | 238.93 | 239.22 | 238.64 | 698,100 |
Feb 15, 2024 | 238.80 | 242.03 | 238.07 | 240.55 | 239.96 | 850,700 |
Feb 14, 2024 | 236.46 | 238.93 | 236.46 | 238.68 | 238.10 | 737,200 |
Feb 13, 2024 | 237.33 | 237.97 | 234.30 | 236.32 | 235.74 | 1,203,900 |
Feb 12, 2024 | 239.00 | 239.31 | 235.09 | 235.62 | 235.04 | 682,800 |
Feb 09, 2024 | 236.09 | 239.18 | 236.09 | 238.84 | 238.26 | 575,800 |
Feb 08, 2024 | 235.96 | 238.14 | 235.39 | 237.03 | 236.45 | 727,000 |
Feb 07, 2024 | 234.71 | 236.94 | 232.67 | 236.20 | 235.62 | 1,074,300 |
Feb 06, 2024 | 237.15 | 237.87 | 233.82 | 234.05 | 233.48 | 1,000,100 |
Feb 05, 2024 | 232.51 | 236.64 | 231.16 | 236.26 | 235.68 | 1,535,600 |
Feb 02, 2024 | 234.02 | 234.32 | 230.92 | 232.74 | 232.17 | 1,029,900 |
Feb 01, 2024 | 230.04 | 232.28 | 227.43 | 232.12 | 231.55 | 1,003,400 |
Jan 31, 2024 | 231.43 | 233.83 | 231.14 | 232.16 | 231.59 | 1,576,000 |
Jan 30, 2024 | 229.42 | 231.19 | 228.26 | 230.57 | 230.01 | 1,081,400 |
Jan 29, 2024 | 232.17 | 233.47 | 228.63 | 228.78 | 228.22 | 1,440,000 |
Jan 26, 2024 | 235.99 | 235.99 | 227.08 | 233.03 | 232.46 | 1,489,400 |
Jan 25, 2024 | 240.02 | 240.80 | 235.82 | 237.75 | 237.17 | 1,043,300 |
Jan 24, 2024 | 241.15 | 241.17 | 238.78 | 239.07 | 238.49 | 665,100 |
Jan 23, 2024 | 238.30 | 241.27 | 238.30 | 239.68 | 239.09 | 689,500 |
Jan 22, 2024 | 238.41 | 239.85 | 237.38 | 237.52 | 236.94 | 668,700 |
Jan 19, 2024 | 238.12 | 239.93 | 237.24 | 238.79 | 238.21 | 833,600 |
Jan 18, 2024 | 232.33 | 237.73 | 231.50 | 236.95 | 236.37 | 890,500 |
Jan 17, 2024 | 233.97 | 237.64 | 233.19 | 233.99 | 233.42 | 730,300 |
Jan 16, 2024 | 235.08 | 236.90 | 232.72 | 233.47 | 232.90 | 862,700 |
Jan 12, 2024 | 232.61 | 234.85 | 232.00 | 234.80 | 234.23 | 846,200 |
Jan 11, 2024 | 230.72 | 232.26 | 229.62 | 232.00 | 231.43 | 919,400 |
Jan 10, 2024 | 225.55 | 230.25 | 225.55 | 230.15 | 229.59 | 899,700 |
Jan 09, 2024 | 226.96 | 227.46 | 224.21 | 226.14 | 225.59 | 946,500 |
Jan 08, 2024 | 226.65 | 229.03 | 224.75 | 228.84 | 228.28 | 940,600 |
Jan 05, 2024 | 226.42 | 227.52 | 223.43 | 225.28 | 224.73 | 732,600 |
Jan 04, 2024 | 226.55 | 228.81 | 225.61 | 225.90 | 225.35 | 884,500 |
Jan 03, 2024 | 225.60 | 227.64 | 224.80 | 225.02 | 224.47 | 1,022,400 |
Jan 02, 2024 | 224.86 | 226.44 | 224.33 | 225.00 | 224.45 | 896,000 |
Dec 29, 2023 | 223.65 | 225.22 | 222.88 | 224.88 | 224.33 | 626,300 |
Dec 28, 2023 | 223.81 | 224.45 | 223.15 | 223.46 | 222.91 | 691,300 |
Dec 27, 2023 | 221.84 | 223.35 | 221.15 | 223.01 | 222.46 | 590,900 |
Dec 26, 2023 | 222.09 | 222.81 | 221.17 | 222.36 | 221.82 | 776,000 |
Dec 22, 2023 | 223.20 | 223.30 | 221.42 | 222.88 | 222.34 | 674,000 |
Dec 21, 2023 | 219.99 | 222.96 | 218.63 | 222.86 | 222.32 | 826,400 |
Dec 20, 2023 | 223.25 | 223.98 | 220.10 | 220.11 | 219.57 | 1,415,900 |
Dec 19, 2023 | 227.19 | 228.54 | 223.87 | 224.59 | 224.04 | 1,363,400 |
Dec 18, 2023 | 224.60 | 228.90 | 223.80 | 227.56 | 227.00 | 1,574,600 |
Dec 15, 2023 | 220.55 | 225.00 | 220.36 | 222.81 | 222.27 | 2,558,200 |
Dec 14, 2023 | 243.42 | 246.10 | 223.12 | 227.04 | 226.49 | 3,462,800 |
Dec 13, 2023 | 248.50 | 248.95 | 244.63 | 245.21 | 244.61 | 871,200 |
Dec 12, 2023 | 245.00 | 247.77 | 244.17 | 247.59 | 246.98 | 683,400 |
Dec 11, 2023 | 242.37 | 245.38 | 242.37 | 245.00 | 244.40 | 961,900 |
Dec 08, 2023 | 241.91 | 242.10 | 239.66 | 240.96 | 240.37 | 863,100 |
Dec 07, 2023 | 243.15 | 243.15 | 239.38 | 241.05 | 240.46 | 744,000 |
Dec 06, 2023 | 245.35 | 246.22 | 238.72 | 242.50 | 241.91 | 952,600 |
Dec 05, 2023 | 247.00 | 247.00 | 244.50 | 244.79 | 244.19 | 729,600 |
Dec 04, 2023 | 248.10 | 249.05 | 247.23 | 247.55 | 246.94 | 696,600 |
Dec 01, 2023 | 248.40 | 249.48 | 247.31 | 248.00 | 247.39 | 866,000 |
Nov 30, 2023 | 244.72 | 249.27 | 244.09 | 249.00 | 248.39 | 1,192,800 |
Nov 30, 2023 | 0.55 Dividend | |||||
Nov 29, 2023 | 246.60 | 246.97 | 243.83 | 245.02 | 243.87 | 732,900 |
Nov 28, 2023 | 251.40 | 252.32 | 246.73 | 246.74 | 245.58 | 586,600 |
Nov 27, 2023 | 252.59 | 254.00 | 252.12 | 252.30 | 251.12 | 924,600 |
Nov 24, 2023 | 251.78 | 252.93 | 251.09 | 252.92 | 251.74 | 352,800 |
Nov 22, 2023 | 248.84 | 251.59 | 248.48 | 250.99 | 249.81 | 871,400 |
Nov 21, 2023 | 247.07 | 249.81 | 247.07 | 248.90 | 247.73 | 729,500 |
Nov 20, 2023 | 245.32 | 247.56 | 244.95 | 246.56 | 245.41 | 625,800 |
Nov 17, 2023 | 246.61 | 247.33 | 244.30 | 245.45 | 244.30 | 820,800 |
Nov 16, 2023 | 241.50 | 245.74 | 241.50 | 245.51 | 244.36 | 767,300 |
Nov 15, 2023 | 243.37 | 245.16 | 240.00 | 240.71 | 239.58 | 1,487,000 |
Nov 14, 2023 | 247.48 | 248.36 | 243.97 | 244.14 | 243.00 | 1,032,800 |
Nov 13, 2023 | 247.79 | 249.36 | 247.55 | 247.75 | 246.59 | 540,200 |
Nov 10, 2023 | 247.00 | 248.46 | 245.59 | 248.27 | 247.11 | 754,000 |
Nov 09, 2023 | 246.43 | 248.54 | 245.82 | 246.77 | 245.61 | 613,700 |
Nov 08, 2023 | 243.73 | 246.91 | 241.46 | 245.57 | 244.42 | 826,400 |
Nov 07, 2023 | 243.23 | 244.05 | 241.88 | 244.00 | 242.86 | 986,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |