Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 223.23 | 728,100 |
Mar 15, 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 218.72 | 1,933,100 |
Mar 14, 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 220.81 | 554,500 |
Mar 13, 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 221.49 | 482,900 |
Mar 12, 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 226.25 | 1,005,000 |
Mar 11, 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 224.63 | 678,300 |
Mar 08, 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 223.76 | 720,500 |
Mar 07, 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 226.08 | 461,500 |
Mar 06, 2024 | 230.19 | 235.81 | 228.07 | 228.71 | 228.71 | 1,020,100 |
Mar 05, 2024 | 218.22 | 221.91 | 215.74 | 219.06 | 219.06 | 548,000 |
Mar 04, 2024 | 229.46 | 229.46 | 216.04 | 217.93 | 217.93 | 865,200 |
Mar 01, 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 230.55 | 381,000 |
Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 230.31 | 516,900 |
Feb 28, 2024 | 226.83 | 230.51 | 226.65 | 230.01 | 230.01 | 268,600 |
Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 229.04 | 241,800 |
Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 227.49 | 331,000 |
Feb 23, 2024 | 236.17 | 236.64 | 233.15 | 234.98 | 234.98 | 286,600 |
Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 236.85 | 398,800 |
Feb 21, 2024 | 228.54 | 230.67 | 227.95 | 230.26 | 230.26 | 320,700 |
Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 228.14 | 368,300 |
Feb 16, 2024 | 226.07 | 228.13 | 225.41 | 225.48 | 225.48 | 277,500 |
Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 228.07 | 236,700 |
Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 224.20 | 278,500 |
Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 222.58 | 299,900 |
Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 227.79 | 347,200 |
Feb 09, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 224.06 | 258,900 |
Feb 08, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 221.76 | 242,000 |
Feb 07, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 221.25 | 223,600 |
Feb 06, 2024 | 220.92 | 223.52 | 219.94 | 221.45 | 221.45 | 464,500 |
Feb 05, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 220.13 | 283,000 |
Feb 02, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 222.38 | 341,000 |
Feb 01, 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 222.05 | 504,000 |
Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 222.00 | 517,500 |
Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 220.95 | 303,800 |
Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 223.53 | 389,800 |
Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 228.08 | 311,800 |
Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 225.93 | 381,200 |
Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 224.51 | 363,800 |
Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 225.71 | 238,900 |
Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 224.19 | 457,000 |
Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 223.16 | 510,800 |
Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 222.08 | 947,800 |
Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 214.11 | 349,700 |
Jan 16, 2024 | 215.01 | 215.54 | 210.98 | 211.84 | 211.84 | 446,000 |
Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 216.52 | 404,500 |
Jan 11, 2024 | 215.00 | 215.58 | 212.70 | 214.02 | 214.02 | 333,400 |
Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 214.78 | 287,500 |
Jan 09, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 211.43 | 343,400 |
Jan 08, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 213.80 | 432,700 |
Jan 05, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 210.14 | 378,900 |
Jan 04, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 209.78 | 660,000 |
Jan 03, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 206.90 | 625,700 |
Jan 02, 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 210.95 | 501,300 |
Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 213.47 | 484,400 |
Dec 28, 2023 | 217.00 | 218.36 | 216.11 | 218.23 | 218.23 | 286,800 |
Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 217.32 | 347,300 |
Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 220.89 | 302,800 |
Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 222.35 | 315,900 |
Dec 22, 2023 | 2.06 Dividend | |||||
Dec 21, 2023 | 223.40 | 223.74 | 220.17 | 223.50 | 221.44 | 396,400 |
Dec 20, 2023 | 228.62 | 228.62 | 220.58 | 221.35 | 219.31 | 411,200 |
Dec 19, 2023 | 230.15 | 232.14 | 228.71 | 229.74 | 227.62 | 335,600 |
Dec 18, 2023 | 227.93 | 231.92 | 226.55 | 229.28 | 227.17 | 473,700 |
Dec 15, 2023 | 228.73 | 229.69 | 224.54 | 226.88 | 224.79 | 545,600 |
Dec 14, 2023 | 232.51 | 235.44 | 228.59 | 230.16 | 228.04 | 440,400 |
Dec 13, 2023 | 227.99 | 229.66 | 223.44 | 229.62 | 227.50 | 390,700 |
Dec 12, 2023 | 229.44 | 229.99 | 225.94 | 228.66 | 226.55 | 288,900 |
Dec 11, 2023 | 226.28 | 230.01 | 224.91 | 229.76 | 227.64 | 530,700 |
Dec 08, 2023 | 218.68 | 227.68 | 217.70 | 225.87 | 223.79 | 775,800 |
Dec 07, 2023 | 213.37 | 218.05 | 213.37 | 216.93 | 214.93 | 413,100 |
Dec 06, 2023 | 216.33 | 216.70 | 213.27 | 213.70 | 211.73 | 400,000 |
Dec 05, 2023 | 220.12 | 220.12 | 214.93 | 215.11 | 213.13 | 327,900 |
Dec 04, 2023 | 221.77 | 224.12 | 220.02 | 221.22 | 219.18 | 410,200 |
Dec 01, 2023 | 216.79 | 221.64 | 216.76 | 221.61 | 219.57 | 404,300 |
Nov 30, 2023 | 215.30 | 217.39 | 212.22 | 217.31 | 215.31 | 604,400 |
Nov 29, 2023 | 216.50 | 218.86 | 214.71 | 215.22 | 213.24 | 384,500 |
Nov 28, 2023 | 220.82 | 220.82 | 216.10 | 216.29 | 214.30 | 528,300 |
Nov 27, 2023 | 225.71 | 225.99 | 220.46 | 220.86 | 218.82 | 383,900 |
Nov 24, 2023 | 225.57 | 226.61 | 224.00 | 226.28 | 224.19 | 115,600 |
Nov 22, 2023 | 226.56 | 228.14 | 225.01 | 226.17 | 224.09 | 259,300 |
Nov 21, 2023 | 225.30 | 226.50 | 223.62 | 224.71 | 222.64 | 222,100 |
Nov 20, 2023 | 226.20 | 227.15 | 224.77 | 226.24 | 224.15 | 257,700 |
Nov 17, 2023 | 224.11 | 226.06 | 222.05 | 225.44 | 223.36 | 251,500 |
Nov 16, 2023 | 224.55 | 224.55 | 221.18 | 222.51 | 220.46 | 255,900 |
Nov 15, 2023 | 225.21 | 227.73 | 223.21 | 224.56 | 222.49 | 262,700 |
Nov 14, 2023 | 223.87 | 226.60 | 223.31 | 225.02 | 222.95 | 287,200 |
Nov 13, 2023 | 220.22 | 220.43 | 217.90 | 219.03 | 217.01 | 250,600 |
Nov 10, 2023 | 217.87 | 221.53 | 217.12 | 221.15 | 219.11 | 210,500 |
Nov 09, 2023 | 220.20 | 221.95 | 216.66 | 217.21 | 215.21 | 259,800 |
Nov 08, 2023 | 223.17 | 223.17 | 217.89 | 219.30 | 217.28 | 253,600 |
Nov 07, 2023 | 222.68 | 223.66 | 220.60 | 221.86 | 219.82 | 305,700 |
Nov 06, 2023 | 225.72 | 225.78 | 221.71 | 222.56 | 220.51 | 342,100 |
Nov 03, 2023 | 220.96 | 225.60 | 220.44 | 225.01 | 222.94 | 442,600 |
Nov 02, 2023 | 213.74 | 218.72 | 213.19 | 218.23 | 216.22 | 341,700 |
Nov 01, 2023 | 212.53 | 212.53 | 207.89 | 211.17 | 209.22 | 447,900 |
Oct 31, 2023 | 210.21 | 214.75 | 209.06 | 212.25 | 210.29 | 423,900 |
Oct 30, 2023 | 208.68 | 211.00 | 208.04 | 210.25 | 208.31 | 387,600 |
Oct 27, 2023 | 210.36 | 210.36 | 204.88 | 206.52 | 204.62 | 396,700 |
Oct 26, 2023 | 207.64 | 210.72 | 207.32 | 208.94 | 207.01 | 445,900 |
Oct 25, 2023 | 211.41 | 212.54 | 209.69 | 209.81 | 207.88 | 464,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |