Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 395.31 | 397.72 | 393.45 | 395.71 | 395.71 | 236,400 |
Mar 27, 2024 | 393.09 | 394.74 | 390.59 | 394.10 | 394.10 | 253,700 |
Mar 26, 2024 | 388.64 | 390.26 | 386.06 | 388.22 | 388.22 | 350,100 |
Mar 25, 2024 | 393.24 | 394.40 | 385.06 | 388.39 | 388.39 | 362,600 |
Mar 22, 2024 | 396.13 | 396.95 | 392.13 | 393.92 | 393.92 | 403,800 |
Mar 21, 2024 | 395.89 | 400.88 | 394.00 | 395.89 | 395.89 | 318,300 |
Mar 20, 2024 | 396.31 | 396.31 | 393.15 | 394.10 | 394.10 | 302,500 |
Mar 19, 2024 | 394.00 | 395.88 | 391.21 | 395.69 | 395.69 | 493,100 |
Mar 18, 2024 | 388.92 | 396.34 | 388.40 | 395.72 | 395.72 | 522,800 |
Mar 15, 2024 | 391.81 | 396.70 | 386.88 | 387.62 | 387.62 | 756,100 |
Mar 14, 2024 | 387.78 | 399.95 | 386.37 | 399.39 | 399.39 | 802,900 |
Mar 13, 2024 | 379.21 | 387.88 | 377.02 | 385.75 | 385.75 | 697,400 |
Mar 12, 2024 | 358.05 | 380.75 | 355.00 | 377.99 | 377.99 | 1,034,500 |
Mar 11, 2024 | 356.82 | 361.15 | 354.48 | 357.52 | 357.52 | 369,800 |
Mar 08, 2024 | 360.80 | 363.72 | 356.45 | 358.95 | 358.95 | 320,000 |
Mar 07, 2024 | 355.66 | 365.65 | 336.21 | 362.16 | 362.16 | 939,300 |
Mar 06, 2024 | 353.45 | 357.69 | 351.39 | 354.31 | 354.31 | 424,100 |
Mar 05, 2024 | 357.83 | 361.31 | 350.60 | 351.95 | 351.95 | 518,900 |
Mar 04, 2024 | 359.98 | 361.33 | 354.18 | 358.79 | 358.79 | 478,500 |
Mar 01, 2024 | 356.35 | 361.53 | 353.55 | 358.72 | 358.72 | 327,800 |
Feb 29, 2024 | 357.31 | 360.35 | 355.54 | 358.36 | 358.36 | 521,600 |
Feb 28, 2024 | 357.60 | 359.95 | 352.65 | 357.31 | 357.31 | 423,000 |
Feb 27, 2024 | 362.38 | 363.84 | 358.00 | 358.29 | 358.29 | 415,900 |
Feb 26, 2024 | 367.71 | 371.05 | 362.75 | 363.29 | 363.29 | 429,400 |
Feb 23, 2024 | 361.57 | 367.97 | 360.77 | 367.44 | 367.44 | 488,600 |
Feb 22, 2024 | 357.00 | 360.02 | 352.00 | 359.90 | 359.90 | 537,700 |
Feb 21, 2024 | 348.37 | 357.71 | 348.37 | 356.20 | 356.20 | 523,400 |
Feb 20, 2024 | 361.49 | 370.19 | 349.82 | 350.18 | 350.18 | 948,000 |
Feb 16, 2024 | 350.82 | 369.15 | 350.31 | 362.05 | 362.05 | 1,427,800 |
Feb 15, 2024 | 338.06 | 355.73 | 325.74 | 350.70 | 350.70 | 3,178,600 |
Feb 14, 2024 | 403.45 | 408.88 | 399.31 | 408.19 | 408.19 | 544,600 |
Feb 13, 2024 | 402.43 | 405.00 | 396.32 | 398.59 | 398.59 | 485,700 |
Feb 12, 2024 | 407.17 | 409.72 | 402.52 | 406.63 | 406.63 | 348,200 |
Feb 09, 2024 | 412.67 | 412.67 | 408.30 | 409.64 | 409.64 | 337,300 |
Feb 08, 2024 | 410.78 | 413.56 | 407.14 | 410.90 | 410.90 | 353,100 |
Feb 07, 2024 | 408.08 | 413.70 | 404.00 | 413.00 | 413.00 | 657,600 |
Feb 06, 2024 | 400.00 | 406.14 | 396.37 | 398.27 | 398.27 | 772,100 |
Feb 05, 2024 | 381.34 | 398.53 | 378.41 | 397.62 | 397.62 | 920,300 |
Feb 02, 2024 | 379.31 | 385.11 | 377.28 | 381.02 | 381.02 | 620,100 |
Feb 01, 2024 | 373.42 | 381.64 | 368.47 | 381.50 | 381.50 | 484,300 |
Jan 31, 2024 | 375.26 | 379.11 | 371.13 | 373.03 | 373.03 | 688,700 |
Jan 30, 2024 | 370.50 | 380.33 | 370.50 | 376.09 | 376.09 | 605,700 |
Jan 30, 2024 | 0.2 Dividend | |||||
Jan 29, 2024 | 360.46 | 371.55 | 360.22 | 370.50 | 370.30 | 557,600 |
Jan 26, 2024 | 358.98 | 364.46 | 358.00 | 361.36 | 361.16 | 503,200 |
Jan 25, 2024 | 349.83 | 354.54 | 349.01 | 354.22 | 354.03 | 382,100 |
Jan 24, 2024 | 353.98 | 355.62 | 348.67 | 348.71 | 348.52 | 421,600 |
Jan 23, 2024 | 348.49 | 352.02 | 347.04 | 351.63 | 351.44 | 323,500 |
Jan 22, 2024 | 344.84 | 349.89 | 343.49 | 347.11 | 346.92 | 304,800 |
Jan 19, 2024 | 343.45 | 343.45 | 339.79 | 342.74 | 342.55 | 385,800 |
Jan 18, 2024 | 339.84 | 344.19 | 338.13 | 342.87 | 342.68 | 314,800 |
Jan 17, 2024 | 343.55 | 345.56 | 339.36 | 339.51 | 339.33 | 228,900 |
Jan 16, 2024 | 345.01 | 348.06 | 342.57 | 346.50 | 346.31 | 381,700 |
Jan 12, 2024 | 356.04 | 358.20 | 346.50 | 346.77 | 346.58 | 351,400 |
Jan 11, 2024 | 354.94 | 357.84 | 349.38 | 354.63 | 354.44 | 337,600 |
Jan 10, 2024 | 352.09 | 357.17 | 351.87 | 357.16 | 356.97 | 258,700 |
Jan 09, 2024 | 349.27 | 353.82 | 344.81 | 349.34 | 349.15 | 670,800 |
Jan 08, 2024 | 340.76 | 352.22 | 340.76 | 351.85 | 351.66 | 422,300 |
Jan 05, 2024 | 338.80 | 341.59 | 337.37 | 339.48 | 339.30 | 427,900 |
Jan 04, 2024 | 336.61 | 342.55 | 336.61 | 340.32 | 340.14 | 503,600 |
Jan 03, 2024 | 345.95 | 347.30 | 337.00 | 338.27 | 338.09 | 509,000 |
Jan 02, 2024 | 349.63 | 356.20 | 346.21 | 348.69 | 348.50 | 730,200 |
Dec 29, 2023 | 355.54 | 356.54 | 350.84 | 352.12 | 351.93 | 254,500 |
Dec 28, 2023 | 357.27 | 358.81 | 353.69 | 354.93 | 354.74 | 197,100 |
Dec 27, 2023 | 357.24 | 359.36 | 353.89 | 355.88 | 355.69 | 223,000 |
Dec 26, 2023 | 355.23 | 358.56 | 353.65 | 357.34 | 357.15 | 236,300 |
Dec 22, 2023 | 355.29 | 360.37 | 352.90 | 354.93 | 354.74 | 479,600 |
Dec 21, 2023 | 352.02 | 356.34 | 350.68 | 353.76 | 353.57 | 320,300 |
Dec 20, 2023 | 358.15 | 361.72 | 348.90 | 349.49 | 349.30 | 445,100 |
Dec 19, 2023 | 358.00 | 362.07 | 355.13 | 358.31 | 358.12 | 371,600 |
Dec 18, 2023 | 360.46 | 361.38 | 355.62 | 356.21 | 356.02 | 253,800 |
Dec 15, 2023 | 359.61 | 363.95 | 356.28 | 358.20 | 358.01 | 1,081,800 |
Dec 14, 2023 | 361.74 | 368.96 | 356.41 | 358.01 | 357.82 | 712,200 |
Dec 13, 2023 | 347.99 | 361.35 | 347.99 | 359.68 | 359.49 | 425,300 |
Dec 12, 2023 | 344.67 | 350.00 | 341.39 | 347.77 | 347.58 | 339,300 |
Dec 11, 2023 | 343.05 | 346.43 | 340.31 | 344.13 | 343.94 | 628,700 |
Dec 08, 2023 | 340.59 | 342.27 | 338.30 | 342.24 | 342.06 | 470,700 |
Dec 07, 2023 | 343.12 | 344.60 | 337.47 | 341.19 | 341.01 | 389,500 |
Dec 06, 2023 | 345.01 | 347.10 | 341.42 | 342.93 | 342.74 | 276,100 |
Dec 05, 2023 | 348.42 | 349.01 | 340.40 | 343.47 | 343.28 | 366,200 |
Dec 04, 2023 | 349.26 | 354.02 | 346.81 | 350.88 | 350.69 | 435,700 |
Dec 01, 2023 | 350.31 | 355.17 | 348.96 | 351.79 | 351.60 | 271,800 |
Nov 30, 2023 | 348.23 | 351.35 | 346.57 | 350.76 | 350.57 | 640,500 |
Nov 29, 2023 | 355.43 | 355.97 | 348.55 | 348.92 | 348.73 | 378,300 |
Nov 28, 2023 | 352.35 | 356.79 | 350.74 | 352.42 | 352.23 | 468,200 |
Nov 27, 2023 | 352.14 | 355.26 | 351.15 | 353.90 | 353.71 | 339,900 |
Nov 24, 2023 | 352.15 | 354.35 | 350.30 | 353.26 | 353.07 | 114,800 |
Nov 22, 2023 | 356.52 | 358.49 | 350.46 | 351.17 | 350.98 | 502,000 |
Nov 21, 2023 | 350.07 | 353.59 | 348.19 | 352.49 | 352.30 | 566,500 |
Nov 20, 2023 | 343.12 | 349.25 | 342.92 | 349.03 | 348.84 | 275,400 |
Nov 17, 2023 | 345.46 | 346.27 | 341.26 | 342.75 | 342.56 | 353,900 |
Nov 16, 2023 | 348.00 | 354.39 | 343.44 | 344.23 | 344.04 | 357,600 |
Nov 15, 2023 | 346.65 | 352.80 | 345.00 | 345.98 | 345.79 | 406,800 |
Nov 14, 2023 | 347.15 | 350.83 | 342.81 | 347.48 | 347.29 | 281,600 |
Nov 13, 2023 | 337.82 | 341.89 | 334.29 | 338.13 | 337.95 | 492,800 |
Nov 10, 2023 | 336.72 | 343.37 | 335.17 | 341.65 | 341.47 | 413,400 |
Nov 09, 2023 | 344.61 | 344.61 | 336.03 | 336.04 | 335.86 | 813,900 |
Nov 08, 2023 | 333.96 | 345.92 | 330.86 | 345.30 | 345.11 | 534,100 |
Nov 07, 2023 | 333.83 | 333.83 | 329.31 | 330.40 | 330.22 | 436,000 |
Nov 07, 2023 | 0.2 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |