Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 317.14 | 320.71 | 315.05 | 317.00 | 317.00 | 31,200 |
Mar 26, 2024 | 311.06 | 317.89 | 310.37 | 315.01 | 315.01 | 24,800 |
Mar 25, 2024 | 310.90 | 315.63 | 309.40 | 309.82 | 309.82 | 21,900 |
Mar 22, 2024 | 304.20 | 310.80 | 304.20 | 309.85 | 309.85 | 31,100 |
Mar 21, 2024 | 308.45 | 308.70 | 302.45 | 304.54 | 304.54 | 22,900 |
Mar 20, 2024 | 298.74 | 306.68 | 298.74 | 306.00 | 306.00 | 36,000 |
Mar 19, 2024 | 302.47 | 305.23 | 300.80 | 300.85 | 300.85 | 31,700 |
Mar 18, 2024 | 307.29 | 307.29 | 302.04 | 302.89 | 302.89 | 23,300 |
Mar 15, 2024 | 307.14 | 309.82 | 304.24 | 305.27 | 305.27 | 36,800 |
Mar 14, 2024 | 305.68 | 310.62 | 303.51 | 308.26 | 308.26 | 34,000 |
Mar 13, 2024 | 295.18 | 306.82 | 295.18 | 303.35 | 303.35 | 57,300 |
Mar 12, 2024 | 294.86 | 297.74 | 293.62 | 296.89 | 296.89 | 33,400 |
Mar 11, 2024 | 295.34 | 295.34 | 291.16 | 294.11 | 294.11 | 33,600 |
Mar 08, 2024 | 292.91 | 297.30 | 292.75 | 294.11 | 294.11 | 42,200 |
Mar 07, 2024 | 292.93 | 296.22 | 289.80 | 290.79 | 290.79 | 64,000 |
Mar 06, 2024 | 290.04 | 296.85 | 290.04 | 294.03 | 294.03 | 68,000 |
Mar 05, 2024 | 286.69 | 290.73 | 285.44 | 290.01 | 290.01 | 37,900 |
Mar 04, 2024 | 286.14 | 289.61 | 285.06 | 287.13 | 287.13 | 47,100 |
Mar 01, 2024 | 294.19 | 294.91 | 286.69 | 288.68 | 288.68 | 44,100 |
Feb 29, 2024 | 280.36 | 294.48 | 280.36 | 294.37 | 294.37 | 72,600 |
Feb 28, 2024 | 286.11 | 288.85 | 277.55 | 280.72 | 280.72 | 89,700 |
Feb 27, 2024 | 293.67 | 296.66 | 285.32 | 288.59 | 288.59 | 64,800 |
Feb 26, 2024 | 297.20 | 298.84 | 294.91 | 298.71 | 298.71 | 48,300 |
Feb 23, 2024 | 301.43 | 301.43 | 294.64 | 297.04 | 297.04 | 46,400 |
Feb 22, 2024 | 298.80 | 301.05 | 294.33 | 300.50 | 300.50 | 46,800 |
Feb 21, 2024 | 301.72 | 301.72 | 295.06 | 296.47 | 296.47 | 39,100 |
Feb 20, 2024 | 300.57 | 301.04 | 292.31 | 300.28 | 300.28 | 53,100 |
Feb 16, 2024 | 302.10 | 304.47 | 299.36 | 303.82 | 303.82 | 49,200 |
Feb 15, 2024 | 296.69 | 302.18 | 295.86 | 300.46 | 300.46 | 40,800 |
Feb 14, 2024 | 296.00 | 298.43 | 294.48 | 297.94 | 297.94 | 46,500 |
Feb 13, 2024 | 297.90 | 298.00 | 292.36 | 294.95 | 294.95 | 52,300 |
Feb 12, 2024 | 305.55 | 307.90 | 297.40 | 299.25 | 299.25 | 70,100 |
Feb 09, 2024 | 312.27 | 312.70 | 305.58 | 306.91 | 306.91 | 54,600 |
Feb 08, 2024 | 313.69 | 315.39 | 310.33 | 313.00 | 313.00 | 124,200 |
Feb 07, 2024 | 313.24 | 317.94 | 312.00 | 316.34 | 316.34 | 48,700 |
Feb 06, 2024 | 305.62 | 314.32 | 303.93 | 312.88 | 312.88 | 59,800 |
Feb 05, 2024 | 303.28 | 305.47 | 298.04 | 304.32 | 304.32 | 36,700 |
Feb 02, 2024 | 296.63 | 303.90 | 294.40 | 303.28 | 303.28 | 61,200 |
Feb 01, 2024 | 295.22 | 298.54 | 292.12 | 298.15 | 298.15 | 105,500 |
Jan 31, 2024 | 290.12 | 296.36 | 290.12 | 292.34 | 292.34 | 75,000 |
Jan 30, 2024 | 298.43 | 298.43 | 289.75 | 293.21 | 293.21 | 77,300 |
Jan 29, 2024 | 300.06 | 300.06 | 288.74 | 294.23 | 294.23 | 75,400 |
Jan 26, 2024 | 291.00 | 296.74 | 284.00 | 292.16 | 292.16 | 71,600 |
Jan 25, 2024 | 274.47 | 292.85 | 273.53 | 284.51 | 284.51 | 114,300 |
Jan 24, 2024 | 276.16 | 279.53 | 274.34 | 275.33 | 275.33 | 91,400 |
Jan 23, 2024 | 269.12 | 274.83 | 269.12 | 273.41 | 273.41 | 74,000 |
Jan 22, 2024 | 279.83 | 280.98 | 270.66 | 270.91 | 270.91 | 51,500 |
Jan 19, 2024 | 272.15 | 279.97 | 267.65 | 279.16 | 279.16 | 49,600 |
Jan 18, 2024 | 274.81 | 274.81 | 268.09 | 273.03 | 273.03 | 30,000 |
Jan 17, 2024 | 266.71 | 273.57 | 261.68 | 273.09 | 273.09 | 61,700 |
Jan 16, 2024 | 278.23 | 278.23 | 266.87 | 270.07 | 270.07 | 48,500 |
Jan 12, 2024 | 282.73 | 284.71 | 279.79 | 280.58 | 280.58 | 30,100 |
Jan 11, 2024 | 281.63 | 284.90 | 281.37 | 283.65 | 283.65 | 34,300 |
Jan 10, 2024 | 279.33 | 284.26 | 279.33 | 282.41 | 282.41 | 33,400 |
Jan 09, 2024 | 286.01 | 287.00 | 279.79 | 280.83 | 280.83 | 34,400 |
Jan 08, 2024 | 285.85 | 289.35 | 285.85 | 286.23 | 286.23 | 57,200 |
Jan 05, 2024 | 282.29 | 288.85 | 280.00 | 286.41 | 286.41 | 42,000 |
Jan 04, 2024 | 281.62 | 283.04 | 278.20 | 280.33 | 280.33 | 32,900 |
Jan 03, 2024 | 287.25 | 289.57 | 281.07 | 281.55 | 281.55 | 56,100 |
Jan 02, 2024 | 291.40 | 291.40 | 282.05 | 285.87 | 285.87 | 28,700 |
Dec 29, 2023 | 292.58 | 295.07 | 290.29 | 294.27 | 294.27 | 27,300 |
Dec 28, 2023 | 293.77 | 298.64 | 291.98 | 292.05 | 292.05 | 24,300 |
Dec 27, 2023 | 297.78 | 299.70 | 295.33 | 295.33 | 295.33 | 27,400 |
Dec 26, 2023 | 300.17 | 301.00 | 299.07 | 299.77 | 299.77 | 7,300 |
Dec 22, 2023 | 301.16 | 301.17 | 297.24 | 297.25 | 297.25 | 29,300 |
Dec 21, 2023 | 296.26 | 298.96 | 294.39 | 298.58 | 298.58 | 22,700 |
Dec 20, 2023 | 296.04 | 298.61 | 293.23 | 293.23 | 293.23 | 102,000 |
Dec 19, 2023 | 299.20 | 299.20 | 291.61 | 298.52 | 298.52 | 60,400 |
Dec 18, 2023 | 293.17 | 297.23 | 284.73 | 297.13 | 297.13 | 77,500 |
Dec 15, 2023 | 288.48 | 297.19 | 278.68 | 294.88 | 294.88 | 153,700 |
Dec 14, 2023 | 239.28 | 290.79 | 239.28 | 289.56 | 289.56 | 204,100 |
Dec 13, 2023 | 229.16 | 230.87 | 223.63 | 229.70 | 229.70 | 74,300 |
Dec 12, 2023 | 232.64 | 233.00 | 228.15 | 231.23 | 231.23 | 27,100 |
Dec 11, 2023 | 229.93 | 231.80 | 227.13 | 231.10 | 231.10 | 42,300 |
Dec 08, 2023 | 235.15 | 238.24 | 231.01 | 231.90 | 231.90 | 70,900 |
Dec 07, 2023 | 242.57 | 242.57 | 234.64 | 235.52 | 235.52 | 40,500 |
Dec 06, 2023 | 236.62 | 244.00 | 234.73 | 239.88 | 239.88 | 87,200 |
Dec 05, 2023 | 227.44 | 235.28 | 227.38 | 233.94 | 233.94 | 41,600 |
Dec 04, 2023 | 235.19 | 237.86 | 230.84 | 231.74 | 231.74 | 48,200 |
Dec 01, 2023 | 233.58 | 236.23 | 232.90 | 235.56 | 235.56 | 35,500 |
Nov 30, 2023 | 224.36 | 236.07 | 224.36 | 235.46 | 235.46 | 55,100 |
Nov 29, 2023 | 229.90 | 230.15 | 224.19 | 226.62 | 226.62 | 29,400 |
Nov 28, 2023 | 228.55 | 233.00 | 226.90 | 229.47 | 229.47 | 43,200 |
Nov 27, 2023 | 231.00 | 233.33 | 229.27 | 230.99 | 230.99 | 32,300 |
Nov 27, 2023 | 5.711 Dividend | |||||
Nov 24, 2023 | 235.04 | 237.79 | 235.04 | 236.67 | 230.96 | 13,500 |
Nov 22, 2023 | 231.61 | 236.89 | 230.11 | 235.67 | 229.98 | 36,000 |
Nov 21, 2023 | 228.32 | 230.02 | 224.01 | 229.62 | 224.08 | 32,500 |
Nov 20, 2023 | 231.00 | 231.58 | 227.83 | 230.00 | 224.45 | 51,600 |
Nov 17, 2023 | 229.00 | 230.92 | 227.22 | 230.61 | 225.05 | 60,100 |
Nov 16, 2023 | 225.82 | 227.85 | 223.95 | 227.25 | 221.77 | 22,100 |
Nov 15, 2023 | 223.64 | 228.60 | 222.65 | 225.19 | 219.76 | 26,900 |
Nov 14, 2023 | 226.99 | 226.99 | 220.19 | 223.67 | 218.27 | 48,700 |
Nov 13, 2023 | 217.50 | 221.09 | 216.49 | 219.18 | 213.89 | 36,400 |
Nov 10, 2023 | 214.75 | 219.39 | 213.73 | 218.14 | 212.88 | 37,700 |
Nov 09, 2023 | 220.40 | 222.68 | 213.50 | 214.18 | 209.01 | 55,000 |
Nov 08, 2023 | 228.12 | 231.71 | 225.60 | 225.72 | 220.27 | 28,700 |
Nov 07, 2023 | 231.78 | 233.77 | 229.82 | 230.04 | 224.49 | 24,100 |
Nov 06, 2023 | 230.68 | 236.72 | 230.68 | 233.33 | 227.70 | 54,000 |
Nov 03, 2023 | 226.83 | 239.42 | 226.83 | 227.46 | 221.97 | 66,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |