Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 217.29 | 217.75 | 214.07 | 217.14 | 217.14 | 7,086 |
Mar 27, 2024 | 212.38 | 215.91 | 212.38 | 215.91 | 215.91 | 6,200 |
Mar 26, 2024 | 211.56 | 214.64 | 208.26 | 208.26 | 208.26 | 5,800 |
Mar 25, 2024 | 213.87 | 213.87 | 209.80 | 209.80 | 209.80 | 3,600 |
Mar 22, 2024 | 218.78 | 219.57 | 213.87 | 213.87 | 213.87 | 6,800 |
Mar 21, 2024 | 215.20 | 218.65 | 215.20 | 217.80 | 217.80 | 7,200 |
Mar 20, 2024 | 215.09 | 215.93 | 215.09 | 215.31 | 215.31 | 3,500 |
Mar 19, 2024 | 208.44 | 215.40 | 208.44 | 212.31 | 212.31 | 6,500 |
Mar 18, 2024 | 205.67 | 208.19 | 205.67 | 208.19 | 208.19 | 5,500 |
Mar 15, 2024 | 206.56 | 207.08 | 204.98 | 205.23 | 205.23 | 23,300 |
Mar 14, 2024 | 210.15 | 210.54 | 207.95 | 208.66 | 208.66 | 7,000 |
Mar 13, 2024 | 214.15 | 214.15 | 208.49 | 210.15 | 210.15 | 11,000 |
Mar 12, 2024 | 216.38 | 216.79 | 214.55 | 214.87 | 214.87 | 6,500 |
Mar 11, 2024 | 217.43 | 217.43 | 215.99 | 215.99 | 215.99 | 6,200 |
Mar 08, 2024 | 215.84 | 217.76 | 214.72 | 216.34 | 216.34 | 6,400 |
Mar 07, 2024 | 215.00 | 215.00 | 213.87 | 214.80 | 214.80 | 5,700 |
Mar 06, 2024 | 218.87 | 218.87 | 213.34 | 216.87 | 216.87 | 8,300 |
Mar 05, 2024 | 218.09 | 218.10 | 216.72 | 216.72 | 216.72 | 4,500 |
Mar 04, 2024 | 219.51 | 220.00 | 217.03 | 217.75 | 217.75 | 6,700 |
Mar 01, 2024 | 221.28 | 221.28 | 218.95 | 220.13 | 220.13 | 5,000 |
Feb 29, 2024 | 220.00 | 221.05 | 217.81 | 221.05 | 221.05 | 11,900 |
Feb 28, 2024 | 215.62 | 218.57 | 215.49 | 217.81 | 217.81 | 13,900 |
Feb 27, 2024 | 215.33 | 215.33 | 214.62 | 214.88 | 214.88 | 8,300 |
Feb 26, 2024 | 214.17 | 214.35 | 210.02 | 213.68 | 213.68 | 11,200 |
Feb 23, 2024 | 216.96 | 216.96 | 215.12 | 216.00 | 216.00 | 5,500 |
Feb 22, 2024 | 216.05 | 219.03 | 213.01 | 216.96 | 216.96 | 8,600 |
Feb 21, 2024 | 221.31 | 221.31 | 216.45 | 216.45 | 216.45 | 7,800 |
Feb 20, 2024 | 221.95 | 221.95 | 219.49 | 220.96 | 220.96 | 7,400 |
Feb 16, 2024 | 224.27 | 227.11 | 223.21 | 224.26 | 224.26 | 11,100 |
Feb 16, 2024 | 4.5 Dividend | |||||
Feb 15, 2024 | 223.55 | 232.54 | 223.55 | 232.54 | 228.04 | 17,600 |
Feb 14, 2024 | 219.42 | 222.54 | 219.42 | 220.32 | 216.06 | 8,300 |
Feb 13, 2024 | 218.90 | 223.16 | 217.37 | 217.37 | 213.16 | 10,300 |
Feb 12, 2024 | 225.99 | 230.00 | 220.70 | 222.21 | 217.91 | 12,600 |
Feb 09, 2024 | 217.75 | 223.40 | 215.98 | 222.22 | 217.92 | 10,300 |
Feb 08, 2024 | 214.01 | 218.07 | 214.01 | 216.82 | 212.62 | 7,000 |
Feb 07, 2024 | 218.80 | 218.80 | 212.53 | 214.58 | 210.43 | 17,600 |
Feb 06, 2024 | 214.45 | 216.39 | 214.45 | 216.39 | 212.20 | 5,000 |
Feb 05, 2024 | 215.88 | 217.50 | 212.75 | 213.99 | 209.85 | 11,600 |
Feb 02, 2024 | 221.21 | 221.21 | 218.07 | 219.00 | 214.76 | 5,700 |
Feb 01, 2024 | 220.00 | 223.76 | 218.23 | 223.76 | 219.43 | 9,500 |
Jan 31, 2024 | 222.51 | 222.51 | 219.79 | 219.79 | 215.54 | 8,400 |
Jan 30, 2024 | 227.00 | 227.00 | 222.51 | 222.51 | 218.20 | 9,300 |
Jan 29, 2024 | 227.64 | 230.00 | 224.32 | 226.90 | 222.51 | 11,900 |
Jan 26, 2024 | 229.99 | 230.00 | 229.75 | 229.80 | 225.35 | 3,600 |
Jan 25, 2024 | 231.23 | 231.23 | 226.22 | 229.20 | 224.76 | 10,700 |
Jan 24, 2024 | 230.00 | 232.93 | 228.50 | 229.06 | 224.63 | 6,400 |
Jan 23, 2024 | 227.61 | 235.85 | 223.52 | 227.61 | 223.21 | 10,700 |
Jan 22, 2024 | 224.80 | 230.48 | 224.80 | 225.32 | 220.96 | 5,900 |
Jan 19, 2024 | 218.25 | 226.16 | 218.25 | 223.03 | 218.71 | 10,400 |
Jan 18, 2024 | 223.80 | 223.80 | 218.06 | 218.06 | 213.84 | 7,600 |
Jan 17, 2024 | 217.51 | 223.23 | 217.51 | 223.23 | 218.91 | 12,200 |
Jan 16, 2024 | 219.98 | 223.80 | 210.01 | 220.67 | 216.40 | 10,000 |
Jan 12, 2024 | 219.37 | 219.37 | 216.51 | 218.50 | 214.27 | 7,600 |
Jan 11, 2024 | 218.75 | 218.75 | 212.24 | 216.83 | 212.63 | 8,100 |
Jan 10, 2024 | 214.81 | 217.12 | 212.00 | 217.12 | 212.92 | 7,100 |
Jan 09, 2024 | 214.74 | 217.85 | 212.35 | 213.70 | 209.56 | 9,300 |
Jan 08, 2024 | 216.86 | 218.26 | 216.21 | 216.85 | 212.65 | 7,200 |
Jan 05, 2024 | 217.22 | 220.19 | 217.22 | 218.41 | 214.18 | 9,400 |
Jan 04, 2024 | 217.65 | 218.49 | 213.60 | 215.97 | 211.79 | 7,900 |
Jan 03, 2024 | 215.92 | 218.50 | 213.56 | 215.68 | 211.51 | 12,500 |
Jan 02, 2024 | 212.00 | 218.58 | 212.00 | 216.17 | 211.99 | 10,200 |
Dec 29, 2023 | 218.70 | 224.60 | 213.57 | 213.57 | 209.44 | 16,000 |
Dec 28, 2023 | 219.74 | 219.74 | 217.24 | 217.84 | 213.62 | 8,500 |
Dec 27, 2023 | 215.00 | 219.65 | 214.03 | 217.92 | 213.70 | 13,000 |
Dec 26, 2023 | 215.22 | 216.98 | 214.82 | 214.90 | 210.74 | 10,400 |
Dec 22, 2023 | 213.93 | 215.00 | 212.74 | 213.84 | 209.70 | 10,600 |
Dec 21, 2023 | 209.70 | 212.83 | 207.88 | 211.99 | 207.89 | 17,000 |
Dec 20, 2023 | 203.00 | 208.30 | 203.00 | 206.23 | 202.24 | 11,200 |
Dec 19, 2023 | 205.25 | 205.84 | 204.81 | 205.00 | 201.03 | 16,000 |
Dec 18, 2023 | 201.35 | 205.00 | 199.66 | 203.58 | 199.64 | 19,700 |
Dec 15, 2023 | 200.00 | 200.50 | 195.00 | 200.50 | 196.62 | 33,800 |
Dec 14, 2023 | 199.75 | 201.90 | 199.35 | 200.59 | 196.71 | 30,200 |
Dec 13, 2023 | 189.20 | 197.54 | 189.20 | 197.54 | 193.72 | 16,000 |
Dec 12, 2023 | 188.50 | 190.75 | 188.50 | 190.36 | 186.68 | 9,400 |
Dec 11, 2023 | 189.04 | 189.36 | 187.39 | 188.91 | 185.25 | 13,000 |
Dec 08, 2023 | 191.95 | 191.95 | 188.35 | 189.00 | 185.34 | 11,200 |
Dec 07, 2023 | 190.00 | 191.30 | 189.32 | 189.93 | 186.25 | 9,700 |
Dec 06, 2023 | 185.90 | 191.50 | 184.00 | 191.46 | 187.75 | 23,200 |
Dec 05, 2023 | 184.73 | 186.00 | 183.54 | 184.69 | 181.12 | 9,500 |
Dec 04, 2023 | 185.64 | 188.20 | 184.27 | 185.47 | 181.88 | 36,400 |
Dec 01, 2023 | 184.99 | 185.42 | 183.04 | 185.42 | 181.83 | 29,200 |
Nov 30, 2023 | 184.76 | 185.20 | 183.60 | 183.96 | 180.40 | 10,200 |
Nov 29, 2023 | 184.88 | 185.94 | 183.40 | 183.40 | 179.85 | 5,700 |
Nov 28, 2023 | 182.99 | 182.99 | 182.59 | 182.59 | 179.06 | 3,500 |
Nov 27, 2023 | 184.29 | 185.18 | 183.28 | 183.48 | 179.93 | 14,300 |
Nov 24, 2023 | 183.46 | 186.90 | 183.46 | 186.18 | 182.58 | 5,400 |
Nov 22, 2023 | 187.64 | 187.64 | 183.83 | 184.94 | 181.36 | 14,800 |
Nov 21, 2023 | 191.00 | 191.00 | 184.75 | 185.30 | 181.71 | 16,000 |
Nov 20, 2023 | 191.95 | 192.35 | 188.29 | 190.23 | 186.55 | 10,000 |
Nov 17, 2023 | 194.12 | 194.12 | 193.19 | 193.19 | 189.45 | 5,200 |
Nov 16, 2023 | 192.00 | 192.70 | 191.78 | 191.78 | 188.07 | 4,800 |
Nov 15, 2023 | 197.30 | 197.30 | 191.70 | 192.39 | 188.67 | 11,700 |
Nov 14, 2023 | 196.17 | 198.83 | 194.06 | 197.30 | 193.48 | 22,400 |
Nov 13, 2023 | 188.70 | 192.20 | 188.11 | 190.67 | 186.98 | 6,700 |
Nov 10, 2023 | 190.87 | 191.88 | 189.34 | 191.57 | 187.86 | 6,200 |
Nov 09, 2023 | 190.50 | 191.35 | 188.50 | 189.17 | 185.51 | 6,600 |
Nov 08, 2023 | 185.74 | 192.42 | 184.09 | 190.66 | 186.97 | 11,100 |
Nov 07, 2023 | 190.62 | 191.49 | 187.54 | 189.37 | 185.71 | 6,800 |
Nov 06, 2023 | 192.32 | 194.42 | 191.23 | 192.94 | 189.21 | 13,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |