Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 247.90 | 103,700 |
Mar 15, 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 249.91 | 163,400 |
Mar 14, 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 253.22 | 80,800 |
Mar 13, 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 254.12 | 90,500 |
Mar 12, 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 253.75 | 122,600 |
Mar 11, 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 250.61 | 72,900 |
Mar 08, 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 252.87 | 83,900 |
Mar 07, 2024 | 254.77 | 255.08 | 248.57 | 249.11 | 249.11 | 104,200 |
Mar 06, 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 253.90 | 101,400 |
Mar 05, 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 258.12 | 68,900 |
Mar 04, 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 266.09 | 56,300 |
Mar 01, 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 268.29 | 107,200 |
Feb 29, 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 268.39 | 78,100 |
Feb 28, 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 266.78 | 56,100 |
Feb 27, 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 267.90 | 61,700 |
Feb 26, 2024 | 266.45 | 268.80 | 264.86 | 268.29 | 268.29 | 74,800 |
Feb 23, 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 267.00 | 44,600 |
Feb 22, 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 264.55 | 86,600 |
Feb 21, 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 263.29 | 76,700 |
Feb 20, 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 263.18 | 94,200 |
Feb 16, 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 261.53 | 95,500 |
Feb 15, 2024 | 263.59 | 265.74 | 263.07 | 264.80 | 264.80 | 128,200 |
Feb 14, 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 262.59 | 121,000 |
Feb 13, 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 261.41 | 176,600 |
Feb 12, 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 271.41 | 91,700 |
Feb 09, 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 269.25 | 77,100 |
Feb 08, 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 265.74 | 71,500 |
Feb 07, 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 265.90 | 62,600 |
Feb 06, 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 263.66 | 94,900 |
Feb 05, 2024 | 263.79 | 264.40 | 259.83 | 261.66 | 261.66 | 83,100 |
Feb 02, 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 265.80 | 140,600 |
Feb 01, 2024 | 259.90 | 263.22 | 259.00 | 261.15 | 261.15 | 112,100 |
Jan 31, 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 258.98 | 93,900 |
Jan 30, 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 268.89 | 139,800 |
Jan 29, 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 265.24 | 95,800 |
Jan 26, 2024 | 258.05 | 259.73 | 257.57 | 258.75 | 258.75 | 79,700 |
Jan 25, 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 256.48 | 90,300 |
Jan 24, 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 256.65 | 162,900 |
Jan 23, 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 266.68 | 113,200 |
Jan 22, 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 265.43 | 136,600 |
Jan 19, 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 264.04 | 135,000 |
Jan 18, 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 266.83 | 138,500 |
Jan 18, 2024 | 0.88 Dividend | |||||
Jan 17, 2024 | 275.23 | 278.33 | 272.01 | 274.54 | 273.66 | 179,800 |
Jan 16, 2024 | 272.63 | 276.38 | 271.86 | 275.82 | 274.94 | 143,400 |
Jan 12, 2024 | 270.63 | 273.45 | 266.76 | 272.97 | 272.10 | 140,900 |
Jan 11, 2024 | 271.56 | 273.58 | 265.74 | 268.77 | 267.91 | 239,600 |
Jan 10, 2024 | 256.90 | 278.78 | 252.86 | 272.59 | 271.72 | 650,100 |
Jan 09, 2024 | 236.43 | 239.98 | 234.88 | 236.61 | 235.85 | 333,500 |
Jan 08, 2024 | 232.19 | 238.14 | 232.19 | 237.83 | 237.07 | 210,700 |
Jan 05, 2024 | 232.94 | 237.10 | 231.60 | 232.48 | 231.73 | 209,100 |
Jan 04, 2024 | 235.00 | 237.38 | 233.01 | 234.14 | 233.39 | 117,700 |
Jan 03, 2024 | 241.37 | 241.50 | 233.36 | 234.39 | 233.64 | 141,800 |
Jan 02, 2024 | 237.06 | 244.71 | 237.06 | 241.39 | 240.62 | 196,000 |
Dec 29, 2023 | 241.77 | 242.40 | 238.15 | 239.07 | 238.30 | 131,700 |
Dec 28, 2023 | 241.82 | 242.80 | 238.58 | 241.11 | 240.34 | 511,800 |
Dec 27, 2023 | 242.38 | 243.54 | 235.47 | 241.69 | 240.92 | 202,900 |
Dec 26, 2023 | 240.98 | 244.51 | 240.82 | 243.15 | 242.37 | 84,100 |
Dec 22, 2023 | 239.28 | 240.80 | 237.41 | 239.93 | 239.16 | 62,100 |
Dec 21, 2023 | 237.78 | 238.51 | 235.43 | 237.67 | 236.91 | 139,000 |
Dec 20, 2023 | 240.63 | 241.82 | 235.51 | 236.08 | 235.32 | 91,000 |
Dec 19, 2023 | 238.77 | 242.22 | 237.15 | 241.70 | 240.93 | 260,400 |
Dec 18, 2023 | 236.25 | 239.92 | 233.63 | 238.23 | 237.47 | 76,000 |
Dec 15, 2023 | 239.45 | 239.45 | 232.26 | 235.29 | 234.54 | 254,500 |
Dec 14, 2023 | 243.15 | 243.21 | 237.73 | 239.02 | 238.25 | 137,800 |
Dec 13, 2023 | 238.88 | 242.50 | 237.22 | 240.65 | 239.88 | 149,400 |
Dec 12, 2023 | 238.90 | 239.76 | 237.21 | 238.40 | 237.64 | 68,000 |
Dec 11, 2023 | 240.28 | 241.28 | 237.71 | 238.56 | 237.80 | 57,500 |
Dec 08, 2023 | 237.17 | 239.59 | 235.28 | 239.54 | 238.77 | 63,400 |
Dec 07, 2023 | 234.76 | 237.04 | 233.64 | 237.03 | 236.27 | 70,000 |
Dec 06, 2023 | 236.98 | 239.71 | 234.63 | 234.76 | 234.01 | 100,300 |
Dec 05, 2023 | 241.76 | 241.76 | 236.61 | 237.53 | 236.77 | 68,800 |
Dec 04, 2023 | 239.62 | 243.33 | 239.62 | 243.10 | 242.32 | 82,600 |
Dec 01, 2023 | 241.51 | 243.35 | 239.88 | 240.83 | 240.06 | 76,900 |
Nov 30, 2023 | 239.58 | 242.14 | 238.26 | 241.88 | 241.10 | 246,600 |
Nov 29, 2023 | 242.95 | 243.66 | 238.51 | 239.51 | 238.74 | 172,800 |
Nov 28, 2023 | 240.47 | 244.36 | 239.99 | 241.72 | 240.95 | 75,600 |
Nov 27, 2023 | 243.20 | 245.76 | 241.46 | 242.03 | 241.25 | 147,900 |
Nov 24, 2023 | 239.11 | 243.63 | 239.00 | 243.24 | 242.46 | 59,100 |
Nov 22, 2023 | 233.40 | 239.08 | 233.40 | 239.08 | 238.31 | 115,400 |
Nov 21, 2023 | 224.14 | 233.33 | 224.14 | 232.12 | 231.38 | 331,100 |
Nov 20, 2023 | 220.56 | 224.78 | 219.89 | 224.35 | 223.63 | 80,300 |
Nov 17, 2023 | 222.97 | 222.98 | 219.88 | 221.09 | 220.38 | 91,500 |
Nov 16, 2023 | 223.45 | 224.27 | 221.61 | 222.28 | 221.57 | 59,400 |
Nov 15, 2023 | 223.09 | 225.65 | 220.47 | 224.10 | 223.38 | 75,100 |
Nov 14, 2023 | 221.79 | 225.40 | 221.51 | 224.31 | 223.59 | 103,600 |
Nov 13, 2023 | 217.32 | 219.18 | 216.50 | 217.91 | 217.21 | 75,400 |
Nov 10, 2023 | 216.05 | 219.03 | 215.37 | 218.40 | 217.70 | 53,700 |
Nov 09, 2023 | 218.85 | 219.25 | 215.94 | 216.04 | 215.35 | 48,100 |
Nov 08, 2023 | 221.07 | 222.36 | 216.69 | 217.67 | 216.97 | 63,000 |
Nov 07, 2023 | 220.42 | 223.46 | 220.42 | 222.03 | 221.32 | 50,800 |
Nov 06, 2023 | 219.99 | 222.82 | 219.14 | 220.98 | 220.27 | 61,400 |
Nov 03, 2023 | 220.69 | 221.38 | 219.01 | 219.66 | 218.96 | 66,500 |
Nov 02, 2023 | 214.88 | 219.34 | 214.88 | 219.30 | 218.60 | 96,400 |
Nov 01, 2023 | 211.01 | 212.68 | 208.70 | 212.31 | 211.63 | 75,600 |
Oct 31, 2023 | 212.20 | 217.78 | 210.89 | 211.40 | 210.72 | 128,100 |
Oct 30, 2023 | 210.95 | 213.49 | 210.33 | 212.79 | 212.11 | 79,500 |
Oct 27, 2023 | 210.28 | 211.43 | 207.95 | 210.39 | 209.72 | 71,700 |
Oct 26, 2023 | 210.35 | 211.95 | 208.91 | 211.25 | 210.57 | 79,100 |
Oct 25, 2023 | 210.83 | 212.40 | 208.35 | 209.95 | 209.28 | 133,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |