Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 221.92 | 1,032,000 |
Mar 15, 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 220.93 | 2,157,600 |
Mar 14, 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 221.42 | 1,167,800 |
Mar 13, 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 223.49 | 1,047,500 |
Mar 12, 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 220.46 | 2,025,300 |
Mar 11, 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 219.02 | 1,046,800 |
Mar 08, 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 218.45 | 1,147,000 |
Mar 07, 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 219.40 | 1,329,800 |
Mar 07, 2024 | 1 Dividend | |||||
Mar 06, 2024 | 220.71 | 221.38 | 218.35 | 220.62 | 219.62 | 1,041,400 |
Mar 05, 2024 | 219.00 | 219.90 | 218.48 | 219.13 | 218.14 | 841,000 |
Mar 04, 2024 | 218.46 | 220.15 | 218.23 | 219.07 | 218.08 | 848,500 |
Mar 01, 2024 | 220.76 | 221.09 | 218.39 | 218.82 | 217.83 | 1,110,900 |
Feb 29, 2024 | 220.90 | 221.51 | 218.06 | 220.96 | 219.96 | 1,996,600 |
Feb 28, 2024 | 221.96 | 222.00 | 220.09 | 220.42 | 219.42 | 965,200 |
Feb 27, 2024 | 219.31 | 221.99 | 219.31 | 221.88 | 220.87 | 1,245,800 |
Feb 26, 2024 | 221.05 | 222.18 | 219.09 | 220.08 | 219.08 | 1,119,800 |
Feb 23, 2024 | 222.87 | 223.88 | 219.57 | 220.96 | 219.96 | 2,150,500 |
Feb 22, 2024 | 220.00 | 223.38 | 218.78 | 222.30 | 221.29 | 1,898,000 |
Feb 21, 2024 | 221.00 | 221.38 | 217.39 | 219.48 | 218.49 | 1,512,200 |
Feb 20, 2024 | 216.67 | 220.37 | 216.33 | 220.10 | 219.10 | 2,818,500 |
Feb 16, 2024 | 218.56 | 219.29 | 217.19 | 217.53 | 216.54 | 2,029,400 |
Feb 15, 2024 | 216.62 | 219.62 | 216.35 | 219.02 | 218.03 | 1,299,600 |
Feb 14, 2024 | 215.95 | 218.11 | 215.45 | 216.62 | 215.64 | 1,230,400 |
Feb 13, 2024 | 215.99 | 216.56 | 211.86 | 215.95 | 214.97 | 3,570,400 |
Feb 12, 2024 | 214.30 | 216.05 | 213.53 | 214.69 | 213.72 | 1,180,800 |
Feb 09, 2024 | 212.39 | 214.99 | 212.04 | 214.50 | 213.53 | 1,465,600 |
Feb 08, 2024 | 214.12 | 214.16 | 211.03 | 213.81 | 212.84 | 1,745,600 |
Feb 07, 2024 | 213.87 | 215.10 | 213.07 | 214.22 | 213.25 | 1,760,600 |
Feb 06, 2024 | 212.73 | 213.59 | 212.34 | 213.01 | 212.04 | 1,486,600 |
Feb 05, 2024 | 214.00 | 214.48 | 211.81 | 213.08 | 212.11 | 1,020,200 |
Feb 02, 2024 | 213.22 | 215.71 | 212.60 | 214.82 | 213.85 | 1,478,400 |
Feb 01, 2024 | 210.13 | 212.67 | 209.03 | 212.02 | 211.06 | 2,015,200 |
Jan 31, 2024 | 214.00 | 215.21 | 211.20 | 211.36 | 210.40 | 1,549,700 |
Jan 30, 2024 | 211.49 | 213.65 | 210.82 | 213.54 | 212.57 | 1,150,800 |
Jan 29, 2024 | 210.63 | 212.20 | 209.67 | 211.12 | 210.16 | 1,194,800 |
Jan 26, 2024 | 211.65 | 212.24 | 210.98 | 211.43 | 210.47 | 1,337,800 |
Jan 25, 2024 | 212.45 | 212.67 | 209.77 | 211.52 | 210.56 | 1,473,600 |
Jan 24, 2024 | 212.66 | 213.26 | 210.64 | 210.98 | 210.02 | 1,647,100 |
Jan 23, 2024 | 212.86 | 213.63 | 209.91 | 210.98 | 210.02 | 1,849,200 |
Jan 22, 2024 | 212.74 | 215.21 | 212.24 | 213.86 | 212.89 | 2,099,500 |
Jan 19, 2024 | 210.27 | 214.29 | 206.59 | 211.67 | 210.71 | 4,342,200 |
Jan 18, 2024 | 195.57 | 198.85 | 195.57 | 198.35 | 197.45 | 1,591,200 |
Jan 17, 2024 | 197.06 | 199.79 | 196.83 | 197.50 | 196.60 | 1,351,500 |
Jan 16, 2024 | 195.59 | 196.84 | 194.54 | 196.71 | 195.82 | 1,489,500 |
Jan 12, 2024 | 195.91 | 196.41 | 194.48 | 195.56 | 194.67 | 1,107,500 |
Jan 11, 2024 | 193.93 | 195.16 | 191.88 | 194.87 | 193.99 | 1,381,200 |
Jan 10, 2024 | 191.44 | 193.25 | 191.00 | 193.09 | 192.21 | 883,800 |
Jan 09, 2024 | 192.18 | 192.71 | 189.87 | 192.20 | 191.33 | 1,097,900 |
Jan 08, 2024 | 192.79 | 193.40 | 190.58 | 192.31 | 191.44 | 1,645,700 |
Jan 05, 2024 | 191.69 | 194.11 | 191.69 | 193.07 | 192.19 | 1,580,700 |
Jan 04, 2024 | 192.71 | 194.26 | 191.63 | 192.54 | 191.67 | 1,981,200 |
Jan 03, 2024 | 191.75 | 194.03 | 191.29 | 191.30 | 190.43 | 1,739,600 |
Jan 02, 2024 | 190.20 | 192.58 | 190.20 | 191.42 | 190.55 | 1,754,200 |
Dec 29, 2023 | 189.34 | 190.82 | 188.81 | 190.49 | 189.63 | 1,048,500 |
Dec 28, 2023 | 188.47 | 189.94 | 188.47 | 189.33 | 188.47 | 850,900 |
Dec 27, 2023 | 186.12 | 188.73 | 186.12 | 188.62 | 187.77 | 1,020,700 |
Dec 26, 2023 | 185.27 | 187.42 | 185.27 | 187.09 | 186.24 | 999,100 |
Dec 22, 2023 | 186.08 | 187.00 | 184.96 | 185.80 | 184.96 | 1,100,000 |
Dec 21, 2023 | 183.58 | 185.70 | 182.76 | 185.57 | 184.73 | 1,383,000 |
Dec 20, 2023 | 186.26 | 186.55 | 183.65 | 183.84 | 183.01 | 1,360,200 |
Dec 19, 2023 | 183.24 | 186.44 | 182.59 | 186.18 | 185.34 | 1,408,000 |
Dec 18, 2023 | 183.62 | 184.12 | 182.70 | 183.41 | 182.58 | 1,632,000 |
Dec 15, 2023 | 181.41 | 186.00 | 181.41 | 182.81 | 181.98 | 3,373,800 |
Dec 14, 2023 | 185.57 | 185.97 | 181.03 | 182.77 | 181.94 | 2,237,300 |
Dec 13, 2023 | 183.67 | 185.45 | 182.95 | 185.22 | 184.38 | 1,316,900 |
Dec 12, 2023 | 182.56 | 184.59 | 181.79 | 183.66 | 182.83 | 935,300 |
Dec 11, 2023 | 181.58 | 182.77 | 180.44 | 182.35 | 181.52 | 1,014,900 |
Dec 08, 2023 | 181.99 | 182.51 | 180.65 | 181.26 | 180.44 | 853,500 |
Dec 07, 2023 | 182.68 | 183.29 | 181.42 | 181.91 | 181.09 | 1,104,200 |
Dec 07, 2023 | 1 Dividend | |||||
Dec 06, 2023 | 184.73 | 185.55 | 182.55 | 183.13 | 181.30 | 1,180,300 |
Dec 05, 2023 | 183.32 | 185.25 | 182.72 | 183.66 | 181.83 | 1,475,900 |
Dec 04, 2023 | 182.05 | 184.34 | 181.32 | 183.19 | 181.36 | 2,288,100 |
Dec 01, 2023 | 179.94 | 182.33 | 179.18 | 181.98 | 180.17 | 1,453,500 |
Nov 30, 2023 | 177.80 | 181.18 | 177.61 | 180.62 | 178.82 | 3,555,700 |
Nov 29, 2023 | 176.68 | 178.22 | 175.88 | 177.44 | 175.67 | 1,214,200 |
Nov 28, 2023 | 178.39 | 178.74 | 176.45 | 176.84 | 175.08 | 988,700 |
Nov 27, 2023 | 177.30 | 178.95 | 177.18 | 178.61 | 176.83 | 1,082,800 |
Nov 24, 2023 | 176.71 | 178.60 | 176.57 | 177.54 | 175.77 | 416,700 |
Nov 22, 2023 | 175.02 | 176.48 | 174.60 | 176.08 | 174.32 | 814,300 |
Nov 21, 2023 | 172.38 | 175.92 | 172.38 | 175.06 | 173.31 | 1,059,100 |
Nov 20, 2023 | 172.01 | 172.44 | 170.88 | 172.10 | 170.38 | 702,900 |
Nov 17, 2023 | 171.53 | 172.97 | 170.62 | 171.82 | 170.11 | 862,300 |
Nov 16, 2023 | 170.21 | 172.81 | 169.18 | 171.69 | 169.98 | 1,281,400 |
Nov 15, 2023 | 170.00 | 170.32 | 167.08 | 169.54 | 167.85 | 1,473,000 |
Nov 14, 2023 | 170.94 | 171.15 | 168.01 | 168.70 | 167.02 | 1,737,100 |
Nov 13, 2023 | 169.82 | 171.22 | 169.22 | 171.00 | 169.30 | 1,056,200 |
Nov 10, 2023 | 169.00 | 170.13 | 167.54 | 169.96 | 168.27 | 911,600 |
Nov 09, 2023 | 169.51 | 169.96 | 168.17 | 168.59 | 166.91 | 933,400 |
Nov 08, 2023 | 169.83 | 170.25 | 167.60 | 168.56 | 166.88 | 1,165,400 |
Nov 07, 2023 | 168.93 | 170.21 | 168.69 | 169.99 | 168.30 | 1,022,300 |
Nov 06, 2023 | 168.41 | 169.58 | 168.24 | 169.55 | 167.86 | 1,327,700 |
Nov 03, 2023 | 170.75 | 170.75 | 166.51 | 168.41 | 166.73 | 1,682,400 |
Nov 02, 2023 | 169.35 | 170.46 | 165.84 | 168.95 | 167.27 | 1,284,300 |
Nov 01, 2023 | 168.05 | 169.75 | 166.81 | 169.28 | 167.59 | 1,274,200 |
Oct 31, 2023 | 166.62 | 168.45 | 166.56 | 167.44 | 165.77 | 1,923,300 |
Oct 30, 2023 | 161.55 | 165.87 | 161.55 | 165.51 | 163.86 | 2,187,700 |
Oct 27, 2023 | 163.78 | 163.78 | 159.89 | 160.68 | 159.08 | 1,427,700 |
Oct 26, 2023 | 165.67 | 167.37 | 164.16 | 164.46 | 162.82 | 1,972,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |