Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 232.96 | 25,137 |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 232.89 | 9,300 |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 230.69 | 15,200 |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 231.38 | 8,800 |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 231.69 | 14,500 |
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 232.54 | 8,600 |
Mar 21, 2024 | 0.664 Dividend | |||||
Mar 20, 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 231.46 | 28,000 |
Mar 19, 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 229.19 | 7,300 |
Mar 18, 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 228.10 | 8,800 |
Mar 15, 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 226.74 | 8,900 |
Mar 14, 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 228.24 | 8,400 |
Mar 13, 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 228.97 | 4,600 |
Mar 12, 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 229.13 | 8,100 |
Mar 11, 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 226.98 | 9,200 |
Mar 08, 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 227.33 | 16,500 |
Mar 07, 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 228.61 | 11,900 |
Mar 06, 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 226.36 | 12,000 |
Mar 05, 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 225.00 | 6,400 |
Mar 04, 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 227.41 | 37,200 |
Mar 01, 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 227.66 | 13,100 |
Feb 29, 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 225.79 | 11,000 |
Feb 28, 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 224.89 | 71,300 |
Feb 27, 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 225.15 | 12,100 |
Feb 26, 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 224.45 | 11,800 |
Feb 23, 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 224.96 | 15,400 |
Feb 22, 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 224.81 | 12,900 |
Feb 21, 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 220.67 | 28,500 |
Feb 20, 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 220.60 | 26,400 |
Feb 16, 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 221.98 | 15,600 |
Feb 15, 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 223.35 | 12,100 |
Feb 14, 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 221.62 | 10,900 |
Feb 13, 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 219.20 | 18,900 |
Feb 12, 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 222.51 | 11,400 |
Feb 09, 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 222.50 | 8,100 |
Feb 08, 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 220.81 | 14,500 |
Feb 07, 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 220.66 | 10,200 |
Feb 06, 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 218.76 | 12,600 |
Feb 05, 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 218.19 | 24,600 |
Feb 02, 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 219.00 | 22,700 |
Feb 01, 2024 | 215.83 | 217.65 | 215.80 | 217.42 | 216.80 | 13,900 |
Jan 31, 2024 | 217.40 | 217.69 | 214.92 | 215.09 | 214.47 | 16,400 |
Jan 30, 2024 | 218.74 | 218.82 | 218.30 | 218.77 | 218.14 | 20,000 |
Jan 29, 2024 | 217.01 | 219.05 | 217.01 | 219.05 | 218.42 | 40,000 |
Jan 26, 2024 | 216.96 | 217.67 | 216.71 | 217.17 | 216.55 | 12,300 |
Jan 25, 2024 | 217.04 | 217.19 | 216.23 | 217.18 | 216.56 | 131,500 |
Jan 24, 2024 | 217.16 | 217.50 | 215.77 | 215.95 | 215.33 | 45,400 |
Jan 23, 2024 | 216.05 | 216.15 | 215.13 | 216.15 | 215.53 | 29,500 |
Jan 22, 2024 | 215.67 | 216.17 | 215.30 | 215.37 | 214.75 | 26,800 |
Jan 19, 2024 | 212.83 | 214.81 | 212.37 | 214.81 | 214.20 | 37,900 |
Jan 18, 2024 | 211.19 | 212.27 | 210.37 | 212.06 | 211.45 | 50,600 |
Jan 17, 2024 | 209.94 | 210.46 | 209.21 | 210.46 | 209.86 | 9,300 |
Jan 16, 2024 | 211.38 | 212.27 | 210.85 | 211.49 | 210.89 | 43,600 |
Jan 12, 2024 | 213.08 | 213.45 | 211.97 | 212.47 | 211.86 | 15,100 |
Jan 11, 2024 | 213.04 | 213.04 | 210.69 | 212.23 | 211.62 | 10,900 |
Jan 10, 2024 | 211.84 | 212.87 | 211.80 | 212.75 | 212.14 | 77,000 |
Jan 09, 2024 | 211.11 | 211.98 | 210.62 | 211.58 | 210.97 | 94,300 |
Jan 08, 2024 | 209.23 | 212.15 | 209.23 | 212.15 | 211.54 | 15,500 |
Jan 05, 2024 | 208.31 | 210.02 | 208.31 | 208.69 | 208.09 | 30,100 |
Jan 04, 2024 | 209.15 | 210.23 | 208.47 | 208.47 | 207.87 | 314,600 |
Jan 03, 2024 | 210.09 | 210.22 | 208.90 | 208.90 | 208.30 | 39,600 |
Jan 02, 2024 | 212.83 | 212.83 | 210.42 | 211.48 | 210.88 | 104,300 |
Dec 29, 2023 | 213.61 | 213.77 | 212.08 | 212.83 | 212.22 | 61,200 |
Dec 28, 2023 | 213.21 | 213.88 | 213.21 | 213.35 | 212.74 | 20,000 |
Dec 27, 2023 | 213.29 | 213.59 | 212.91 | 213.49 | 212.88 | 30,300 |
Dec 26, 2023 | 212.41 | 213.38 | 212.41 | 213.24 | 212.63 | 16,100 |
Dec 22, 2023 | 212.21 | 212.73 | 211.25 | 212.17 | 211.56 | 27,700 |
Dec 21, 2023 | 211.19 | 211.64 | 210.00 | 211.61 | 211.00 | 16,900 |
Dec 20, 2023 | 212.62 | 212.91 | 209.22 | 209.41 | 208.81 | 112,100 |
Dec 19, 2023 | 210.98 | 212.40 | 210.98 | 212.20 | 211.59 | 15,100 |
Dec 19, 2023 | 0.915 Dividend | |||||
Dec 18, 2023 | 211.14 | 212.10 | 211.14 | 211.93 | 210.41 | 35,700 |
Dec 15, 2023 | 211.07 | 211.27 | 210.25 | 210.93 | 209.42 | 49,600 |
Dec 14, 2023 | 211.39 | 211.79 | 209.90 | 211.25 | 209.74 | 29,900 |
Dec 13, 2023 | 207.08 | 210.07 | 206.63 | 210.07 | 208.56 | 15,400 |
Dec 12, 2023 | 205.83 | 206.83 | 205.20 | 206.83 | 205.35 | 230,300 |
Dec 11, 2023 | 204.68 | 205.84 | 204.68 | 205.72 | 204.25 | 16,500 |
Dec 08, 2023 | 203.88 | 205.32 | 203.88 | 204.90 | 203.43 | 28,800 |
Dec 07, 2023 | 203.17 | 204.29 | 203.17 | 204.27 | 202.81 | 130,900 |
Dec 06, 2023 | 204.38 | 204.47 | 202.52 | 202.72 | 201.27 | 16,500 |
Dec 05, 2023 | 203.01 | 203.74 | 202.80 | 203.48 | 202.02 | 28,000 |
Dec 04, 2023 | 203.27 | 204.07 | 202.65 | 203.92 | 202.46 | 111,900 |
Dec 01, 2023 | 202.24 | 204.56 | 202.24 | 204.34 | 202.88 | 79,700 |
Nov 30, 2023 | 202.55 | 202.84 | 201.66 | 202.66 | 201.21 | 11,900 |
Nov 29, 2023 | 202.59 | 203.56 | 201.81 | 201.92 | 200.47 | 67,800 |
Nov 28, 2023 | 201.74 | 202.48 | 201.26 | 202.06 | 200.61 | 18,600 |
Nov 27, 2023 | 201.56 | 202.24 | 201.56 | 201.65 | 200.21 | 30,800 |
Nov 24, 2023 | 201.90 | 202.24 | 201.79 | 202.24 | 200.79 | 17,800 |
Nov 22, 2023 | 201.38 | 202.26 | 201.38 | 201.80 | 200.35 | 25,000 |
Nov 21, 2023 | 201.23 | 201.23 | 200.56 | 201.10 | 199.66 | 32,700 |
Nov 20, 2023 | 199.96 | 201.85 | 199.63 | 201.48 | 200.04 | 12,700 |
Nov 17, 2023 | 199.52 | 200.20 | 199.52 | 200.14 | 198.71 | 36,900 |
Nov 16, 2023 | 199.27 | 199.73 | 198.73 | 199.35 | 197.92 | 10,500 |
Nov 15, 2023 | 199.51 | 200.40 | 199.51 | 199.78 | 198.35 | 118,200 |
Nov 14, 2023 | 197.38 | 199.65 | 197.38 | 199.21 | 197.78 | 12,200 |
Nov 13, 2023 | 194.79 | 195.23 | 193.96 | 194.80 | 193.40 | 50,200 |
Nov 10, 2023 | 192.86 | 194.98 | 192.27 | 194.89 | 193.49 | 88,300 |
Nov 09, 2023 | 194.12 | 194.12 | 191.95 | 192.19 | 190.81 | 18,800 |
Nov 08, 2023 | 193.78 | 194.11 | 192.93 | 193.64 | 192.25 | 161,900 |
Nov 07, 2023 | 193.45 | 194.06 | 192.75 | 193.87 | 192.48 | 10,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |