Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 247.61 | 38,000 |
Mar 26, 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 239.36 | 49,600 |
Mar 25, 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 243.81 | 24,800 |
Mar 22, 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 243.40 | 41,400 |
Mar 21, 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 245.97 | 49,300 |
Mar 20, 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 240.17 | 37,400 |
Mar 19, 2024 | 228.81 | 235.32 | 228.81 | 233.97 | 233.97 | 44,000 |
Mar 18, 2024 | 232.92 | 233.65 | 230.48 | 231.37 | 231.37 | 49,100 |
Mar 15, 2024 | 231.95 | 237.05 | 231.29 | 231.33 | 231.33 | 315,100 |
Mar 14, 2024 | 241.73 | 241.73 | 231.20 | 234.00 | 234.00 | 83,500 |
Mar 13, 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 241.73 | 52,900 |
Mar 12, 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 247.30 | 58,400 |
Mar 11, 2024 | 248.43 | 250.85 | 245.81 | 249.08 | 249.08 | 51,600 |
Mar 08, 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 250.52 | 55,200 |
Mar 07, 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 248.21 | 67,800 |
Mar 06, 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 245.63 | 148,700 |
Mar 05, 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 227.18 | 99,000 |
Mar 04, 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 227.27 | 131,000 |
Mar 01, 2024 | 233.71 | 236.79 | 229.54 | 236.16 | 236.16 | 93,700 |
Feb 29, 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 232.32 | 39,900 |
Feb 28, 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 228.77 | 84,700 |
Feb 27, 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 231.52 | 49,600 |
Feb 26, 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 230.95 | 40,400 |
Feb 23, 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 235.51 | 44,400 |
Feb 22, 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 234.84 | 113,500 |
Feb 21, 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 230.00 | 67,600 |
Feb 20, 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 231.50 | 42,300 |
Feb 16, 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 233.24 | 42,000 |
Feb 15, 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 235.80 | 44,400 |
Feb 14, 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 231.03 | 42,500 |
Feb 13, 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 228.18 | 45,900 |
Feb 12, 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 237.95 | 48,200 |
Feb 09, 2024 | 233.80 | 237.26 | 230.41 | 234.10 | 234.10 | 49,300 |
Feb 08, 2024 | 229.76 | 235.56 | 228.31 | 231.69 | 231.69 | 31,000 |
Feb 07, 2024 | 230.16 | 235.01 | 226.43 | 232.14 | 232.14 | 33,300 |
Feb 06, 2024 | 230.87 | 233.20 | 229.93 | 230.00 | 230.00 | 41,800 |
Feb 05, 2024 | 228.82 | 234.59 | 226.35 | 232.49 | 232.49 | 55,300 |
Feb 02, 2024 | 233.69 | 243.15 | 230.09 | 230.98 | 230.98 | 56,800 |
Feb 01, 2024 | 238.65 | 239.87 | 230.92 | 239.21 | 239.21 | 39,800 |
Jan 31, 2024 | 243.14 | 244.75 | 235.67 | 236.11 | 236.11 | 43,900 |
Jan 30, 2024 | 244.06 | 246.38 | 243.13 | 243.13 | 243.13 | 31,400 |
Jan 30, 2024 | 1.9 Dividend | |||||
Jan 29, 2024 | 245.39 | 247.30 | 243.77 | 246.68 | 244.78 | 41,200 |
Jan 26, 2024 | 246.86 | 248.16 | 243.42 | 245.96 | 244.07 | 24,800 |
Jan 25, 2024 | 245.60 | 245.60 | 240.49 | 244.65 | 242.77 | 24,000 |
Jan 24, 2024 | 246.76 | 247.43 | 237.66 | 241.00 | 239.14 | 65,800 |
Jan 23, 2024 | 247.87 | 247.87 | 240.00 | 242.75 | 240.88 | 31,900 |
Jan 22, 2024 | 240.79 | 245.54 | 240.79 | 244.69 | 242.81 | 37,900 |
Jan 19, 2024 | 230.94 | 242.43 | 230.90 | 240.15 | 238.30 | 39,200 |
Jan 18, 2024 | 229.75 | 232.57 | 228.40 | 231.87 | 230.08 | 40,600 |
Jan 17, 2024 | 226.00 | 232.29 | 226.00 | 229.29 | 227.52 | 38,400 |
Jan 16, 2024 | 234.14 | 237.53 | 228.97 | 230.41 | 228.64 | 42,000 |
Jan 12, 2024 | 236.39 | 237.67 | 234.16 | 237.16 | 235.33 | 31,400 |
Jan 11, 2024 | 232.81 | 235.00 | 230.64 | 232.78 | 230.99 | 38,100 |
Jan 10, 2024 | 233.37 | 236.57 | 231.57 | 233.25 | 231.45 | 31,900 |
Jan 09, 2024 | 235.18 | 236.50 | 232.41 | 233.37 | 231.57 | 37,500 |
Jan 08, 2024 | 233.77 | 238.81 | 233.77 | 238.45 | 236.61 | 22,600 |
Jan 05, 2024 | 235.45 | 238.96 | 233.41 | 234.20 | 232.40 | 49,700 |
Jan 04, 2024 | 231.08 | 238.71 | 231.08 | 238.02 | 236.19 | 24,800 |
Jan 03, 2024 | 234.67 | 234.67 | 228.77 | 229.11 | 227.35 | 46,600 |
Jan 02, 2024 | 239.46 | 240.25 | 233.75 | 235.63 | 233.82 | 32,000 |
Dec 29, 2023 | 242.60 | 243.52 | 240.00 | 241.76 | 239.90 | 33,400 |
Dec 28, 2023 | 243.89 | 247.87 | 243.35 | 247.11 | 245.21 | 29,400 |
Dec 27, 2023 | 242.40 | 246.97 | 242.40 | 245.40 | 243.51 | 27,700 |
Dec 26, 2023 | 242.12 | 243.33 | 239.40 | 243.20 | 241.33 | 22,500 |
Dec 22, 2023 | 237.25 | 240.62 | 235.69 | 240.33 | 238.48 | 30,800 |
Dec 21, 2023 | 237.02 | 237.02 | 232.93 | 235.51 | 233.70 | 53,300 |
Dec 20, 2023 | 230.68 | 237.51 | 229.06 | 235.88 | 234.06 | 78,300 |
Dec 19, 2023 | 220.01 | 227.50 | 220.01 | 226.61 | 224.86 | 69,700 |
Dec 18, 2023 | 220.03 | 220.03 | 217.30 | 217.98 | 216.30 | 42,500 |
Dec 15, 2023 | 226.87 | 226.88 | 218.80 | 219.92 | 218.23 | 83,800 |
Dec 14, 2023 | 220.08 | 226.83 | 220.08 | 225.65 | 223.91 | 59,900 |
Dec 13, 2023 | 207.15 | 217.30 | 205.09 | 217.04 | 215.37 | 71,800 |
Dec 12, 2023 | 205.98 | 208.53 | 204.91 | 207.97 | 206.37 | 31,500 |
Dec 11, 2023 | 205.41 | 207.77 | 204.60 | 205.13 | 203.55 | 38,000 |
Dec 08, 2023 | 206.03 | 209.28 | 205.07 | 206.44 | 204.85 | 36,600 |
Dec 07, 2023 | 202.81 | 206.70 | 202.81 | 206.69 | 205.10 | 36,000 |
Dec 06, 2023 | 203.09 | 205.78 | 202.78 | 203.11 | 201.55 | 42,700 |
Dec 05, 2023 | 202.87 | 204.00 | 200.03 | 202.06 | 200.50 | 74,400 |
Dec 04, 2023 | 199.28 | 205.35 | 199.28 | 204.38 | 202.81 | 34,700 |
Dec 01, 2023 | 194.22 | 201.79 | 194.22 | 201.23 | 199.68 | 49,500 |
Nov 30, 2023 | 195.70 | 198.90 | 194.25 | 195.62 | 194.11 | 67,100 |
Nov 29, 2023 | 193.84 | 196.85 | 193.84 | 195.05 | 193.55 | 34,200 |
Nov 28, 2023 | 192.09 | 194.57 | 191.71 | 191.87 | 190.39 | 32,800 |
Nov 27, 2023 | 196.72 | 196.72 | 193.44 | 194.13 | 192.63 | 29,500 |
Nov 24, 2023 | 195.22 | 198.19 | 195.22 | 198.04 | 196.51 | 10,600 |
Nov 22, 2023 | 195.90 | 196.90 | 194.45 | 195.99 | 194.48 | 35,600 |
Nov 21, 2023 | 197.39 | 197.41 | 193.83 | 193.83 | 192.34 | 58,400 |
Nov 20, 2023 | 197.91 | 203.84 | 197.00 | 198.04 | 196.51 | 45,000 |
Nov 17, 2023 | 200.89 | 201.53 | 198.00 | 199.07 | 197.54 | 77,500 |
Nov 16, 2023 | 200.30 | 200.30 | 197.84 | 197.94 | 196.42 | 53,700 |
Nov 15, 2023 | 202.67 | 208.31 | 201.18 | 202.10 | 200.54 | 71,600 |
Nov 14, 2023 | 198.26 | 203.88 | 196.52 | 203.58 | 202.01 | 35,600 |
Nov 13, 2023 | 192.57 | 193.53 | 190.51 | 192.41 | 190.93 | 56,600 |
Nov 10, 2023 | 191.22 | 194.30 | 191.15 | 193.25 | 191.76 | 39,400 |
Nov 09, 2023 | 192.05 | 195.61 | 192.05 | 192.98 | 191.49 | 44,800 |
Nov 08, 2023 | 195.52 | 196.11 | 193.17 | 193.84 | 192.35 | 28,800 |
Nov 07, 2023 | 201.08 | 201.08 | 192.86 | 194.60 | 193.10 | 56,300 |
Nov 06, 2023 | 200.23 | 200.23 | 197.20 | 199.41 | 197.87 | 27,900 |
Nov 03, 2023 | 197.40 | 202.45 | 197.40 | 201.03 | 199.48 | 30,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |