Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 291.00 | 292.68 | 289.07 | 291.33 | 291.33 | 605,700 |
Mar 27, 2024 | 285.95 | 291.77 | 284.57 | 291.21 | 291.21 | 664,100 |
Mar 26, 2024 | 284.56 | 287.29 | 283.61 | 284.45 | 284.45 | 620,900 |
Mar 25, 2024 | 283.81 | 285.42 | 282.11 | 282.46 | 282.46 | 668,700 |
Mar 22, 2024 | 290.06 | 291.57 | 284.13 | 286.38 | 286.38 | 1,149,800 |
Mar 21, 2024 | 283.62 | 292.12 | 281.72 | 290.09 | 290.09 | 1,204,600 |
Mar 20, 2024 | 278.83 | 285.66 | 263.69 | 281.78 | 281.78 | 2,011,700 |
Mar 19, 2024 | 272.50 | 278.78 | 269.07 | 278.19 | 278.19 | 1,328,100 |
Mar 18, 2024 | 280.24 | 283.88 | 278.01 | 278.17 | 278.17 | 567,000 |
Mar 15, 2024 | 278.10 | 280.95 | 277.74 | 280.88 | 280.88 | 1,373,000 |
Mar 14, 2024 | 285.84 | 288.49 | 277.19 | 280.00 | 280.00 | 970,300 |
Mar 13, 2024 | 281.89 | 287.77 | 281.25 | 284.38 | 284.38 | 825,700 |
Mar 12, 2024 | 284.88 | 285.76 | 279.80 | 283.88 | 283.88 | 974,800 |
Mar 11, 2024 | 291.16 | 293.30 | 283.10 | 284.79 | 284.79 | 1,259,500 |
Mar 08, 2024 | 296.49 | 298.63 | 292.16 | 294.59 | 294.59 | 640,300 |
Mar 07, 2024 | 294.19 | 296.45 | 290.64 | 294.14 | 294.14 | 556,900 |
Mar 06, 2024 | 287.68 | 292.15 | 286.76 | 291.18 | 291.18 | 779,100 |
Mar 05, 2024 | 287.34 | 288.62 | 284.40 | 287.68 | 287.68 | 667,000 |
Mar 04, 2024 | 289.82 | 290.15 | 284.49 | 288.17 | 288.17 | 1,497,600 |
Mar 01, 2024 | 285.00 | 289.63 | 285.00 | 289.05 | 289.05 | 880,800 |
Feb 29, 2024 | 287.59 | 287.76 | 282.75 | 285.08 | 285.08 | 1,155,300 |
Feb 28, 2024 | 280.00 | 286.64 | 280.00 | 286.41 | 286.41 | 1,227,400 |
Feb 27, 2024 | 279.70 | 281.66 | 278.77 | 280.97 | 280.97 | 785,800 |
Feb 26, 2024 | 279.60 | 281.50 | 276.53 | 277.81 | 277.81 | 765,600 |
Feb 23, 2024 | 278.85 | 283.04 | 278.85 | 280.51 | 280.51 | 792,000 |
Feb 22, 2024 | 278.07 | 280.37 | 276.31 | 278.62 | 278.62 | 1,054,800 |
Feb 21, 2024 | 270.91 | 274.97 | 268.60 | 274.63 | 274.63 | 970,000 |
Feb 20, 2024 | 276.31 | 285.90 | 271.87 | 272.62 | 272.62 | 1,833,400 |
Feb 16, 2024 | 279.92 | 283.91 | 279.60 | 279.72 | 279.72 | 1,152,700 |
Feb 16, 2024 | 1.25 Dividend | |||||
Feb 15, 2024 | 280.52 | 283.77 | 279.18 | 281.38 | 280.13 | 1,466,500 |
Feb 14, 2024 | 279.21 | 280.40 | 276.58 | 279.93 | 278.69 | 1,039,100 |
Feb 13, 2024 | 277.32 | 280.00 | 273.57 | 278.38 | 277.14 | 1,451,200 |
Feb 12, 2024 | 283.50 | 286.61 | 279.79 | 280.69 | 279.44 | 1,330,200 |
Feb 09, 2024 | 279.00 | 284.58 | 278.68 | 283.50 | 282.24 | 1,503,800 |
Feb 08, 2024 | 270.49 | 279.77 | 270.22 | 278.71 | 277.47 | 2,029,000 |
Feb 07, 2024 | 261.49 | 270.19 | 261.39 | 269.02 | 267.82 | 1,867,800 |
Feb 06, 2024 | 267.35 | 267.35 | 259.85 | 259.98 | 258.83 | 1,765,800 |
Feb 05, 2024 | 265.90 | 269.25 | 263.49 | 266.32 | 265.14 | 1,234,800 |
Feb 02, 2024 | 261.75 | 270.94 | 259.59 | 268.01 | 266.82 | 1,710,200 |
Feb 01, 2024 | 258.05 | 265.31 | 257.58 | 263.01 | 261.84 | 2,080,100 |
Jan 31, 2024 | 263.90 | 272.71 | 252.11 | 253.28 | 252.15 | 6,466,200 |
Jan 30, 2024 | 303.02 | 307.71 | 301.41 | 307.22 | 305.86 | 759,500 |
Jan 29, 2024 | 301.70 | 304.84 | 300.61 | 304.62 | 303.27 | 534,600 |
Jan 26, 2024 | 305.76 | 306.31 | 302.45 | 303.00 | 301.65 | 385,500 |
Jan 25, 2024 | 303.29 | 306.98 | 303.22 | 304.24 | 302.89 | 547,000 |
Jan 24, 2024 | 307.30 | 307.30 | 300.32 | 300.35 | 299.02 | 543,600 |
Jan 23, 2024 | 306.80 | 307.32 | 303.57 | 304.27 | 302.92 | 427,300 |
Jan 22, 2024 | 304.17 | 306.93 | 304.08 | 305.64 | 304.28 | 562,700 |
Jan 19, 2024 | 301.39 | 305.00 | 298.38 | 303.45 | 302.10 | 604,600 |
Jan 18, 2024 | 296.49 | 300.45 | 296.49 | 300.15 | 298.82 | 529,100 |
Jan 17, 2024 | 295.37 | 296.55 | 293.52 | 295.38 | 294.07 | 575,000 |
Jan 16, 2024 | 302.94 | 302.94 | 297.61 | 298.38 | 297.05 | 563,400 |
Jan 12, 2024 | 307.35 | 307.65 | 302.29 | 304.59 | 303.24 | 455,200 |
Jan 11, 2024 | 302.95 | 305.62 | 299.77 | 305.10 | 303.74 | 703,400 |
Jan 10, 2024 | 302.80 | 304.30 | 301.17 | 302.07 | 300.73 | 689,200 |
Jan 09, 2024 | 304.04 | 305.76 | 302.36 | 302.97 | 301.62 | 578,500 |
Jan 08, 2024 | 305.22 | 306.82 | 303.16 | 306.06 | 304.70 | 549,400 |
Jan 05, 2024 | 302.12 | 306.05 | 300.96 | 305.05 | 303.69 | 635,200 |
Jan 04, 2024 | 303.78 | 307.70 | 303.48 | 304.67 | 303.32 | 753,900 |
Jan 03, 2024 | 307.50 | 308.66 | 303.06 | 303.86 | 302.51 | 823,700 |
Jan 02, 2024 | 307.28 | 310.00 | 304.98 | 306.38 | 305.02 | 415,000 |
Dec 29, 2023 | 310.24 | 312.55 | 308.22 | 310.48 | 309.10 | 326,000 |
Dec 28, 2023 | 309.78 | 311.29 | 308.93 | 310.62 | 309.24 | 331,900 |
Dec 27, 2023 | 311.66 | 312.76 | 310.31 | 311.22 | 309.84 | 310,700 |
Dec 26, 2023 | 309.12 | 311.80 | 308.77 | 311.04 | 309.66 | 407,600 |
Dec 22, 2023 | 309.36 | 310.69 | 306.11 | 307.78 | 306.41 | 311,600 |
Dec 21, 2023 | 306.24 | 307.24 | 303.74 | 306.75 | 305.39 | 501,000 |
Dec 20, 2023 | 309.51 | 310.88 | 303.43 | 303.56 | 302.21 | 470,300 |
Dec 19, 2023 | 310.58 | 312.37 | 309.50 | 310.48 | 309.10 | 629,500 |
Dec 18, 2023 | 304.74 | 306.83 | 301.79 | 305.30 | 303.94 | 536,100 |
Dec 15, 2023 | 306.17 | 309.79 | 303.81 | 304.37 | 303.02 | 1,710,100 |
Dec 14, 2023 | 295.00 | 307.19 | 292.77 | 306.85 | 305.49 | 1,638,400 |
Dec 13, 2023 | 284.30 | 291.27 | 282.79 | 290.97 | 289.68 | 979,500 |
Dec 12, 2023 | 280.71 | 285.51 | 279.48 | 283.69 | 282.43 | 838,300 |
Dec 11, 2023 | 279.31 | 284.27 | 278.62 | 279.79 | 278.55 | 736,400 |
Dec 08, 2023 | 277.61 | 280.60 | 276.69 | 278.53 | 277.29 | 741,000 |
Dec 07, 2023 | 279.25 | 279.39 | 276.29 | 277.89 | 276.66 | 491,000 |
Dec 06, 2023 | 276.74 | 281.50 | 276.44 | 278.11 | 276.87 | 936,200 |
Dec 05, 2023 | 278.00 | 279.31 | 274.31 | 275.00 | 273.78 | 614,900 |
Dec 04, 2023 | 278.30 | 283.16 | 277.97 | 279.50 | 278.26 | 963,200 |
Dec 01, 2023 | 275.69 | 281.50 | 275.58 | 281.47 | 280.22 | 1,086,800 |
Nov 30, 2023 | 272.45 | 275.78 | 270.64 | 275.44 | 274.22 | 1,896,300 |
Nov 29, 2023 | 272.50 | 272.97 | 268.90 | 270.56 | 269.36 | 888,500 |
Nov 28, 2023 | 270.62 | 271.31 | 268.37 | 269.25 | 268.05 | 1,109,200 |
Nov 27, 2023 | 272.54 | 274.50 | 270.34 | 271.06 | 269.86 | 1,054,700 |
Nov 24, 2023 | 272.30 | 274.09 | 272.03 | 273.00 | 271.79 | 315,500 |
Nov 22, 2023 | 270.00 | 274.84 | 269.55 | 272.80 | 271.59 | 1,034,200 |
Nov 21, 2023 | 270.00 | 271.27 | 269.26 | 269.39 | 268.19 | 1,091,000 |
Nov 20, 2023 | 270.92 | 272.79 | 269.90 | 271.12 | 269.92 | 1,292,200 |
Nov 17, 2023 | 275.00 | 275.50 | 272.33 | 275.26 | 274.04 | 653,100 |
Nov 16, 2023 | 271.24 | 277.42 | 270.17 | 272.78 | 271.57 | 964,800 |
Nov 15, 2023 | 268.96 | 273.84 | 268.12 | 270.17 | 268.97 | 1,040,400 |
Nov 14, 2023 | 267.50 | 270.69 | 266.17 | 267.55 | 266.36 | 983,400 |
Nov 13, 2023 | 257.64 | 263.23 | 257.45 | 261.36 | 260.20 | 987,700 |
Nov 10, 2023 | 256.95 | 259.27 | 254.08 | 258.43 | 257.28 | 1,125,600 |
Nov 10, 2023 | 1.25 Dividend | |||||
Nov 09, 2023 | 259.06 | 259.42 | 255.34 | 257.11 | 254.72 | 1,001,000 |
Nov 08, 2023 | 257.97 | 261.88 | 255.82 | 257.12 | 254.73 | 1,059,100 |
Nov 07, 2023 | 257.63 | 260.06 | 256.26 | 257.02 | 254.63 | 1,383,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |