Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 319.24 | 320.70 | 316.12 | 318.69 | 318.69 | 267,900 |
Mar 26, 2024 | 320.39 | 324.40 | 315.49 | 316.46 | 316.46 | 429,800 |
Mar 25, 2024 | 318.54 | 320.00 | 316.04 | 319.38 | 319.38 | 456,000 |
Mar 22, 2024 | 318.45 | 319.98 | 316.42 | 316.59 | 316.59 | 303,200 |
Mar 21, 2024 | 316.20 | 318.27 | 313.91 | 318.11 | 318.11 | 296,800 |
Mar 20, 2024 | 309.70 | 315.39 | 307.96 | 315.15 | 315.15 | 262,400 |
Mar 19, 2024 | 306.47 | 310.00 | 306.42 | 308.92 | 308.92 | 188,500 |
Mar 18, 2024 | 306.25 | 308.65 | 303.95 | 305.17 | 305.17 | 337,700 |
Mar 15, 2024 | 297.25 | 307.21 | 297.09 | 305.43 | 305.43 | 685,300 |
Mar 14, 2024 | 296.53 | 299.92 | 293.81 | 297.52 | 297.52 | 292,400 |
Mar 13, 2024 | 293.60 | 296.19 | 290.00 | 295.91 | 295.91 | 307,700 |
Mar 12, 2024 | 296.00 | 302.04 | 291.31 | 294.03 | 294.03 | 604,900 |
Mar 11, 2024 | 301.44 | 303.65 | 297.18 | 298.76 | 298.76 | 437,400 |
Mar 08, 2024 | 307.52 | 308.00 | 301.18 | 302.18 | 302.18 | 214,400 |
Mar 07, 2024 | 303.53 | 307.86 | 303.00 | 307.15 | 307.15 | 321,100 |
Mar 06, 2024 | 294.93 | 304.44 | 294.93 | 300.91 | 300.91 | 374,700 |
Mar 05, 2024 | 314.27 | 314.99 | 290.79 | 291.28 | 291.28 | 635,500 |
Mar 04, 2024 | 308.22 | 314.96 | 308.09 | 313.70 | 313.70 | 269,500 |
Mar 01, 2024 | 303.63 | 307.64 | 303.58 | 306.85 | 306.85 | 193,300 |
Feb 29, 2024 | 305.45 | 305.45 | 302.25 | 304.49 | 304.49 | 229,500 |
Feb 28, 2024 | 301.21 | 304.12 | 300.87 | 304.12 | 304.12 | 179,500 |
Feb 27, 2024 | 300.26 | 302.18 | 299.02 | 300.92 | 300.92 | 203,300 |
Feb 26, 2024 | 299.28 | 301.22 | 298.08 | 299.04 | 299.04 | 210,700 |
Feb 23, 2024 | 296.34 | 300.67 | 295.61 | 299.75 | 299.75 | 223,000 |
Feb 22, 2024 | 288.85 | 294.92 | 288.12 | 294.56 | 294.56 | 201,100 |
Feb 21, 2024 | 289.08 | 290.33 | 287.77 | 288.18 | 288.18 | 145,800 |
Feb 20, 2024 | 289.74 | 291.16 | 286.46 | 288.48 | 288.48 | 234,100 |
Feb 16, 2024 | 286.64 | 290.13 | 285.59 | 287.66 | 287.66 | 173,400 |
Feb 15, 2024 | 284.57 | 289.32 | 284.57 | 286.13 | 286.13 | 211,100 |
Feb 14, 2024 | 282.43 | 284.28 | 280.05 | 283.75 | 283.75 | 219,100 |
Feb 13, 2024 | 285.16 | 287.11 | 279.99 | 280.66 | 280.66 | 215,300 |
Feb 12, 2024 | 285.00 | 287.98 | 281.68 | 285.07 | 285.07 | 216,300 |
Feb 09, 2024 | 284.58 | 286.61 | 281.59 | 286.44 | 286.44 | 213,600 |
Feb 08, 2024 | 275.27 | 285.43 | 275.27 | 285.02 | 285.02 | 310,600 |
Feb 07, 2024 | 277.77 | 280.35 | 274.81 | 275.20 | 275.20 | 233,700 |
Feb 06, 2024 | 273.91 | 276.61 | 272.46 | 276.11 | 276.11 | 187,600 |
Feb 05, 2024 | 275.64 | 275.64 | 269.50 | 273.52 | 273.52 | 262,800 |
Feb 02, 2024 | 274.73 | 276.82 | 272.56 | 275.06 | 275.06 | 255,400 |
Feb 01, 2024 | 271.16 | 276.29 | 269.35 | 274.74 | 274.74 | 255,600 |
Jan 31, 2024 | 272.98 | 274.01 | 269.60 | 271.36 | 271.36 | 341,400 |
Jan 31, 2024 | 0.43 Dividend | |||||
Jan 30, 2024 | 273.10 | 274.61 | 268.96 | 274.41 | 273.98 | 365,500 |
Jan 29, 2024 | 274.82 | 275.03 | 268.07 | 273.25 | 272.82 | 406,200 |
Jan 26, 2024 | 283.46 | 284.65 | 274.07 | 275.45 | 275.02 | 261,900 |
Jan 25, 2024 | 282.51 | 284.87 | 281.23 | 283.83 | 283.39 | 216,700 |
Jan 24, 2024 | 286.36 | 287.08 | 281.75 | 282.17 | 281.73 | 180,600 |
Jan 23, 2024 | 286.58 | 288.53 | 285.00 | 285.73 | 285.28 | 220,600 |
Jan 22, 2024 | 286.94 | 287.62 | 284.65 | 286.09 | 285.64 | 176,200 |
Jan 19, 2024 | 284.61 | 287.52 | 282.59 | 285.58 | 285.13 | 195,200 |
Jan 18, 2024 | 286.54 | 287.17 | 282.24 | 285.21 | 284.76 | 241,300 |
Jan 17, 2024 | 288.41 | 291.51 | 286.79 | 287.04 | 286.59 | 275,200 |
Jan 16, 2024 | 288.76 | 289.97 | 286.98 | 288.58 | 288.13 | 238,000 |
Jan 12, 2024 | 287.74 | 289.68 | 287.27 | 287.52 | 287.07 | 128,900 |
Jan 11, 2024 | 283.54 | 287.20 | 281.26 | 287.12 | 286.67 | 233,200 |
Jan 10, 2024 | 282.29 | 284.06 | 279.91 | 282.98 | 282.54 | 222,000 |
Jan 09, 2024 | 285.60 | 286.67 | 283.00 | 283.02 | 282.58 | 151,100 |
Jan 08, 2024 | 285.27 | 287.91 | 283.83 | 285.59 | 285.14 | 235,600 |
Jan 05, 2024 | 279.54 | 285.33 | 277.91 | 284.34 | 283.89 | 428,500 |
Jan 04, 2024 | 277.44 | 279.95 | 277.15 | 278.90 | 278.46 | 267,000 |
Jan 03, 2024 | 277.00 | 278.47 | 274.51 | 276.16 | 275.73 | 224,600 |
Jan 02, 2024 | 273.39 | 277.60 | 273.39 | 277.58 | 277.15 | 227,000 |
Dec 29, 2023 | 274.50 | 275.52 | 273.25 | 274.74 | 274.31 | 226,100 |
Dec 28, 2023 | 274.34 | 275.49 | 274.17 | 275.01 | 274.58 | 156,000 |
Dec 27, 2023 | 274.18 | 275.31 | 273.01 | 274.53 | 274.10 | 148,100 |
Dec 26, 2023 | 273.02 | 273.79 | 271.60 | 272.70 | 272.27 | 139,600 |
Dec 22, 2023 | 274.36 | 275.80 | 273.00 | 273.81 | 273.38 | 108,300 |
Dec 21, 2023 | 271.04 | 274.21 | 270.03 | 274.00 | 273.57 | 155,100 |
Dec 20, 2023 | 273.65 | 273.65 | 269.38 | 269.43 | 269.01 | 180,100 |
Dec 19, 2023 | 272.78 | 274.89 | 271.90 | 273.87 | 273.44 | 193,100 |
Dec 18, 2023 | 270.17 | 272.92 | 269.75 | 271.42 | 270.99 | 310,700 |
Dec 15, 2023 | 272.00 | 273.17 | 267.54 | 267.70 | 267.28 | 483,000 |
Dec 14, 2023 | 278.25 | 278.25 | 266.58 | 271.33 | 270.90 | 457,500 |
Dec 13, 2023 | 276.11 | 281.98 | 272.68 | 278.13 | 277.69 | 527,400 |
Dec 12, 2023 | 270.64 | 284.49 | 266.56 | 272.67 | 272.24 | 602,300 |
Dec 11, 2023 | 271.97 | 273.99 | 267.19 | 273.81 | 273.38 | 593,400 |
Dec 08, 2023 | 271.01 | 272.41 | 267.87 | 268.01 | 267.59 | 343,100 |
Dec 07, 2023 | 277.01 | 280.99 | 273.87 | 274.65 | 274.22 | 195,300 |
Dec 06, 2023 | 275.57 | 276.62 | 273.35 | 274.68 | 274.25 | 288,400 |
Dec 05, 2023 | 276.65 | 277.96 | 275.50 | 275.57 | 275.14 | 173,800 |
Dec 04, 2023 | 275.52 | 280.31 | 275.52 | 276.98 | 276.55 | 212,900 |
Dec 01, 2023 | 276.13 | 277.90 | 274.93 | 276.31 | 275.88 | 177,600 |
Nov 30, 2023 | 274.71 | 276.04 | 272.98 | 275.40 | 274.97 | 336,500 |
Nov 29, 2023 | 279.82 | 280.60 | 273.27 | 273.75 | 273.32 | 279,600 |
Nov 28, 2023 | 282.10 | 282.64 | 276.89 | 279.42 | 278.98 | 246,800 |
Nov 27, 2023 | 282.25 | 283.19 | 279.50 | 282.64 | 282.20 | 212,000 |
Nov 24, 2023 | 284.96 | 285.17 | 281.44 | 282.13 | 281.69 | 103,200 |
Nov 22, 2023 | 284.75 | 286.62 | 282.33 | 284.60 | 284.15 | 211,500 |
Nov 21, 2023 | 281.49 | 283.83 | 279.45 | 282.89 | 282.45 | 183,700 |
Nov 20, 2023 | 278.16 | 283.00 | 277.37 | 281.62 | 281.18 | 242,900 |
Nov 17, 2023 | 282.35 | 282.42 | 272.73 | 277.72 | 277.28 | 427,500 |
Nov 16, 2023 | 281.78 | 284.00 | 279.29 | 281.31 | 280.87 | 266,400 |
Nov 15, 2023 | 282.04 | 283.80 | 279.75 | 282.75 | 282.31 | 301,000 |
Nov 14, 2023 | 280.00 | 283.48 | 279.54 | 281.45 | 281.01 | 179,300 |
Nov 13, 2023 | 275.63 | 279.71 | 275.63 | 279.12 | 278.68 | 213,700 |
Nov 10, 2023 | 276.06 | 277.74 | 275.22 | 275.93 | 275.50 | 149,400 |
Nov 09, 2023 | 274.84 | 276.51 | 271.11 | 275.19 | 274.76 | 229,400 |
Nov 08, 2023 | 275.00 | 276.86 | 272.15 | 274.65 | 274.22 | 211,000 |
Nov 07, 2023 | 272.20 | 274.95 | 272.09 | 274.36 | 273.93 | 129,700 |
Nov 06, 2023 | 274.27 | 274.79 | 271.38 | 272.85 | 272.42 | 187,500 |
Nov 03, 2023 | 272.18 | 274.93 | 271.86 | 273.57 | 273.14 | 154,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |