Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 206.58 | 206.74 | 205.31 | 205.98 | 205.98 | 1,272,200 |
Mar 27, 2024 | 204.15 | 205.75 | 203.73 | 205.61 | 205.61 | 1,315,800 |
Mar 26, 2024 | 202.95 | 204.59 | 202.95 | 203.37 | 203.37 | 1,299,800 |
Mar 25, 2024 | 203.65 | 204.00 | 202.50 | 203.08 | 203.08 | 1,711,600 |
Mar 22, 2024 | 206.23 | 206.74 | 204.26 | 204.42 | 204.42 | 1,958,900 |
Mar 21, 2024 | 206.03 | 207.22 | 204.81 | 205.43 | 205.43 | 2,357,200 |
Mar 20, 2024 | 206.87 | 207.73 | 206.07 | 206.45 | 206.45 | 2,202,400 |
Mar 19, 2024 | 207.69 | 207.75 | 205.86 | 206.68 | 206.68 | 1,636,200 |
Mar 18, 2024 | 206.54 | 207.83 | 205.81 | 206.90 | 206.90 | 1,190,100 |
Mar 15, 2024 | 205.80 | 209.19 | 205.01 | 206.34 | 206.34 | 2,766,500 |
Mar 14, 2024 | 209.16 | 209.20 | 206.87 | 207.74 | 207.74 | 1,173,400 |
Mar 13, 2024 | 207.50 | 207.95 | 206.05 | 207.90 | 207.90 | 897,800 |
Mar 12, 2024 | 206.00 | 207.74 | 205.43 | 207.35 | 207.35 | 1,087,700 |
Mar 11, 2024 | 204.90 | 206.01 | 204.41 | 205.96 | 205.96 | 907,800 |
Mar 08, 2024 | 203.69 | 205.68 | 202.99 | 205.15 | 205.15 | 1,027,000 |
Mar 07, 2024 | 204.00 | 204.98 | 203.11 | 204.29 | 204.29 | 1,168,200 |
Mar 06, 2024 | 201.53 | 203.96 | 200.61 | 203.64 | 203.64 | 1,651,100 |
Mar 05, 2024 | 201.63 | 203.00 | 201.24 | 201.90 | 201.90 | 1,225,800 |
Mar 04, 2024 | 200.79 | 201.99 | 199.76 | 201.88 | 201.88 | 1,637,700 |
Mar 01, 2024 | 201.81 | 202.66 | 200.90 | 202.00 | 202.00 | 1,399,100 |
Feb 29, 2024 | 204.14 | 205.99 | 200.76 | 202.27 | 202.27 | 2,604,800 |
Feb 28, 2024 | 203.56 | 206.18 | 203.30 | 206.08 | 206.08 | 1,181,600 |
Feb 27, 2024 | 202.22 | 203.82 | 202.15 | 203.23 | 203.23 | 935,000 |
Feb 26, 2024 | 203.84 | 204.55 | 203.16 | 203.50 | 203.50 | 1,480,200 |
Feb 23, 2024 | 204.36 | 204.67 | 203.40 | 203.65 | 203.65 | 1,391,400 |
Feb 22, 2024 | 200.60 | 204.52 | 200.29 | 204.26 | 204.26 | 1,858,500 |
Feb 21, 2024 | 201.99 | 202.13 | 198.81 | 199.83 | 199.83 | 961,100 |
Feb 20, 2024 | 200.27 | 201.61 | 199.37 | 200.89 | 200.89 | 1,210,300 |
Feb 16, 2024 | 201.12 | 201.93 | 200.03 | 200.30 | 200.30 | 1,253,100 |
Feb 15, 2024 | 198.00 | 202.00 | 197.61 | 200.99 | 200.99 | 1,651,300 |
Feb 14, 2024 | 197.40 | 197.82 | 195.99 | 197.72 | 197.72 | 1,761,000 |
Feb 13, 2024 | 197.25 | 198.00 | 194.94 | 196.47 | 196.47 | 1,483,600 |
Feb 12, 2024 | 198.00 | 198.00 | 195.79 | 196.19 | 196.19 | 1,320,000 |
Feb 09, 2024 | 196.52 | 197.92 | 195.94 | 197.91 | 197.91 | 1,044,200 |
Feb 08, 2024 | 196.58 | 196.89 | 194.50 | 196.80 | 196.80 | 1,250,900 |
Feb 07, 2024 | 195.16 | 196.79 | 194.69 | 195.73 | 195.73 | 1,982,200 |
Feb 06, 2024 | 192.25 | 194.78 | 191.95 | 194.50 | 194.50 | 1,733,500 |
Feb 05, 2024 | 193.40 | 193.52 | 191.87 | 192.24 | 192.24 | 1,894,100 |
Feb 02, 2024 | 194.35 | 195.50 | 193.15 | 193.36 | 193.36 | 1,742,500 |
Feb 01, 2024 | 192.68 | 193.81 | 190.41 | 193.74 | 193.74 | 1,705,300 |
Jan 31, 2024 | 193.77 | 195.71 | 193.32 | 193.84 | 193.84 | 3,519,700 |
Jan 30, 2024 | 191.15 | 193.14 | 190.51 | 193.03 | 193.03 | 2,737,700 |
Jan 29, 2024 | 192.63 | 192.91 | 189.90 | 190.99 | 190.99 | 2,257,600 |
Jan 26, 2024 | 190.47 | 193.04 | 189.63 | 192.99 | 192.99 | 2,073,600 |
Jan 25, 2024 | 191.50 | 192.38 | 188.31 | 191.09 | 191.09 | 3,405,500 |
Jan 24, 2024 | 199.10 | 199.60 | 197.92 | 198.69 | 198.69 | 1,735,100 |
Jan 24, 2024 | 0.71 Dividend | |||||
Jan 23, 2024 | 198.82 | 200.01 | 198.73 | 199.12 | 198.41 | 1,529,400 |
Jan 22, 2024 | 199.13 | 199.53 | 197.93 | 198.44 | 197.73 | 2,738,000 |
Jan 19, 2024 | 199.52 | 200.32 | 198.01 | 199.10 | 198.39 | 2,161,400 |
Jan 18, 2024 | 194.79 | 198.67 | 193.51 | 198.48 | 197.77 | 2,002,200 |
Jan 17, 2024 | 195.95 | 198.93 | 195.47 | 196.34 | 195.64 | 1,747,400 |
Jan 16, 2024 | 195.92 | 197.13 | 195.13 | 195.65 | 194.95 | 1,634,900 |
Jan 12, 2024 | 193.85 | 196.44 | 193.67 | 195.94 | 195.24 | 1,699,100 |
Jan 11, 2024 | 192.71 | 193.99 | 192.25 | 192.86 | 192.17 | 1,401,000 |
Jan 10, 2024 | 190.94 | 192.59 | 190.52 | 192.44 | 191.75 | 1,541,700 |
Jan 09, 2024 | 190.35 | 191.14 | 188.97 | 191.09 | 190.41 | 1,329,300 |
Jan 08, 2024 | 189.96 | 191.69 | 188.92 | 191.60 | 190.92 | 1,507,600 |
Jan 05, 2024 | 191.87 | 192.43 | 189.12 | 190.84 | 190.16 | 1,779,900 |
Jan 04, 2024 | 192.11 | 193.46 | 191.29 | 191.49 | 190.81 | 1,557,800 |
Jan 03, 2024 | 190.79 | 191.85 | 190.25 | 191.32 | 190.64 | 2,035,100 |
Jan 02, 2024 | 189.27 | 190.88 | 188.85 | 190.17 | 189.49 | 1,861,200 |
Dec 29, 2023 | 188.74 | 189.64 | 188.27 | 189.47 | 188.79 | 1,148,300 |
Dec 28, 2023 | 189.00 | 189.79 | 188.55 | 188.79 | 188.12 | 1,420,400 |
Dec 27, 2023 | 187.34 | 188.60 | 186.87 | 188.51 | 187.84 | 1,057,800 |
Dec 26, 2023 | 187.38 | 187.69 | 186.63 | 187.50 | 186.83 | 1,159,600 |
Dec 22, 2023 | 187.05 | 188.10 | 186.30 | 187.90 | 187.23 | 1,642,800 |
Dec 21, 2023 | 185.13 | 187.10 | 184.56 | 186.82 | 186.15 | 1,821,300 |
Dec 20, 2023 | 186.45 | 187.84 | 184.28 | 185.39 | 184.73 | 1,888,600 |
Dec 19, 2023 | 189.53 | 190.60 | 187.20 | 187.76 | 187.09 | 2,284,200 |
Dec 18, 2023 | 188.37 | 190.50 | 188.07 | 189.76 | 189.08 | 1,956,100 |
Dec 15, 2023 | 188.59 | 188.77 | 185.54 | 187.12 | 186.45 | 3,409,500 |
Dec 14, 2023 | 201.50 | 201.50 | 190.37 | 191.27 | 190.59 | 2,885,100 |
Dec 13, 2023 | 200.97 | 202.81 | 200.02 | 201.86 | 201.14 | 1,733,000 |
Dec 12, 2023 | 198.99 | 201.47 | 198.31 | 201.15 | 200.43 | 1,893,800 |
Dec 11, 2023 | 196.36 | 198.83 | 196.00 | 198.65 | 197.94 | 1,397,800 |
Dec 08, 2023 | 195.79 | 196.62 | 194.40 | 195.67 | 194.97 | 1,291,200 |
Dec 07, 2023 | 195.76 | 196.58 | 194.97 | 195.45 | 194.75 | 1,952,800 |
Dec 06, 2023 | 196.75 | 197.26 | 192.75 | 195.43 | 194.73 | 1,484,800 |
Dec 05, 2023 | 197.06 | 197.41 | 195.08 | 196.35 | 195.65 | 1,482,600 |
Dec 04, 2023 | 197.20 | 198.41 | 196.43 | 197.35 | 196.65 | 1,906,900 |
Dec 01, 2023 | 198.93 | 199.19 | 196.88 | 197.40 | 196.70 | 1,526,200 |
Nov 30, 2023 | 196.64 | 199.62 | 195.72 | 199.42 | 198.71 | 2,211,900 |
Nov 29, 2023 | 197.30 | 197.95 | 195.27 | 196.33 | 195.63 | 1,623,000 |
Nov 28, 2023 | 199.64 | 200.50 | 197.04 | 197.26 | 196.56 | 1,604,300 |
Nov 27, 2023 | 201.01 | 201.48 | 199.96 | 200.24 | 199.53 | 1,909,300 |
Nov 24, 2023 | 201.35 | 201.96 | 200.77 | 200.93 | 200.21 | 697,800 |
Nov 22, 2023 | 199.46 | 200.33 | 199.35 | 200.17 | 199.46 | 950,700 |
Nov 21, 2023 | 199.38 | 200.79 | 198.10 | 199.05 | 198.34 | 1,125,900 |
Nov 20, 2023 | 197.86 | 199.45 | 197.10 | 198.67 | 197.96 | 1,111,200 |
Nov 17, 2023 | 197.85 | 199.23 | 197.43 | 197.86 | 197.15 | 1,453,600 |
Nov 16, 2023 | 196.59 | 199.44 | 195.13 | 198.32 | 197.61 | 3,358,900 |
Nov 15, 2023 | 197.89 | 198.43 | 195.33 | 195.48 | 194.78 | 2,187,000 |
Nov 14, 2023 | 200.25 | 201.00 | 197.88 | 198.09 | 197.38 | 2,119,500 |
Nov 13, 2023 | 200.00 | 200.86 | 199.24 | 200.17 | 199.46 | 1,055,300 |
Nov 10, 2023 | 198.97 | 200.68 | 197.56 | 200.45 | 199.74 | 1,256,700 |
Nov 09, 2023 | 197.23 | 198.84 | 196.37 | 197.89 | 197.18 | 1,084,000 |
Nov 08, 2023 | 195.35 | 197.23 | 194.35 | 196.71 | 196.01 | 1,096,200 |
Nov 07, 2023 | 195.00 | 195.34 | 193.87 | 194.63 | 193.94 | 977,600 |
Nov 06, 2023 | 194.69 | 195.56 | 193.89 | 194.60 | 193.91 | 1,238,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |