Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 279.02 | 5,189,600 |
Mar 26, 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 280.60 | 8,752,400 |
Mar 25, 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 281.21 | 8,519,200 |
Mar 22, 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 283.26 | 8,743,000 |
Mar 21, 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 290.37 | 5,057,600 |
Mar 20, 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 289.28 | 6,105,000 |
Mar 19, 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 287.35 | 6,595,200 |
Mar 18, 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 285.05 | 4,095,600 |
Mar 15, 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 283.04 | 9,845,000 |
Mar 14, 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 286.41 | 5,484,500 |
Mar 13, 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 285.14 | 5,783,800 |
Mar 12, 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 283.92 | 7,988,700 |
Mar 11, 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 280.56 | 4,614,000 |
Mar 08, 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 280.04 | 3,928,800 |
Mar 07, 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 278.26 | 5,668,500 |
Mar 06, 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 280.43 | 4,535,200 |
Mar 05, 2024 | 280.27 | 280.99 | 277.68 | 279.38 | 279.38 | 6,227,900 |
Mar 04, 2024 | 282.81 | 283.00 | 278.13 | 280.53 | 280.53 | 5,920,300 |
Mar 01, 2024 | 283.20 | 284.91 | 282.11 | 283.16 | 283.16 | 3,955,400 |
Feb 29, 2024 | 285.50 | 285.66 | 282.18 | 282.64 | 282.64 | 6,633,700 |
Feb 28, 2024 | 282.10 | 286.13 | 282.08 | 285.63 | 285.63 | 4,358,800 |
Feb 27, 2024 | 284.17 | 284.17 | 281.54 | 283.17 | 283.17 | 4,145,200 |
Feb 26, 2024 | 283.04 | 285.35 | 282.66 | 284.15 | 284.15 | 3,856,900 |
Feb 23, 2024 | 284.72 | 285.95 | 283.50 | 283.60 | 283.60 | 5,107,700 |
Feb 22, 2024 | 279.18 | 284.06 | 278.98 | 283.75 | 283.75 | 5,100,200 |
Feb 21, 2024 | 274.63 | 276.97 | 273.53 | 276.76 | 276.76 | 4,771,100 |
Feb 20, 2024 | 274.57 | 276.84 | 273.34 | 275.15 | 275.15 | 6,157,200 |
Feb 16, 2024 | 280.96 | 281.12 | 277.87 | 278.56 | 278.56 | 6,630,100 |
Feb 15, 2024 | 277.65 | 281.12 | 277.56 | 280.98 | 280.98 | 4,834,800 |
Feb 14, 2024 | 276.47 | 277.64 | 274.71 | 277.56 | 277.56 | 4,218,400 |
Feb 13, 2024 | 273.75 | 278.00 | 272.76 | 275.81 | 275.81 | 5,493,800 |
Feb 12, 2024 | 276.43 | 276.67 | 274.24 | 275.07 | 275.07 | 3,676,200 |
Feb 09, 2024 | 275.00 | 277.18 | 274.09 | 276.43 | 276.43 | 4,618,300 |
Feb 08, 2024 | 279.54 | 279.66 | 275.28 | 275.78 | 275.78 | 5,833,400 |
Feb 08, 2024 | 0.52 Dividend | |||||
Feb 07, 2024 | 279.38 | 279.54 | 277.06 | 279.39 | 278.87 | 4,785,900 |
Feb 06, 2024 | 274.80 | 276.88 | 274.03 | 276.76 | 276.24 | 4,400,000 |
Feb 05, 2024 | 277.40 | 278.00 | 275.13 | 275.58 | 275.07 | 4,899,100 |
Feb 02, 2024 | 277.61 | 278.50 | 275.68 | 277.18 | 276.66 | 4,848,700 |
Feb 01, 2024 | 273.39 | 277.19 | 273.36 | 277.05 | 276.53 | 7,065,000 |
Jan 31, 2024 | 277.12 | 279.99 | 273.18 | 273.26 | 272.75 | 6,139,300 |
Jan 30, 2024 | 274.59 | 278.64 | 274.19 | 277.15 | 276.63 | 6,549,000 |
Jan 29, 2024 | 266.97 | 275.07 | 266.71 | 273.66 | 273.15 | 6,574,500 |
Jan 26, 2024 | 265.94 | 270.87 | 265.60 | 267.94 | 267.44 | 8,586,500 |
Jan 25, 2024 | 271.95 | 272.78 | 270.80 | 272.61 | 272.10 | 6,894,900 |
Jan 24, 2024 | 272.57 | 272.86 | 271.08 | 271.65 | 271.14 | 5,021,700 |
Jan 23, 2024 | 271.55 | 271.87 | 269.91 | 271.26 | 270.76 | 5,883,000 |
Jan 22, 2024 | 272.24 | 272.35 | 270.36 | 271.20 | 270.70 | 5,984,300 |
Jan 19, 2024 | 268.18 | 271.15 | 267.05 | 270.90 | 270.40 | 7,224,600 |
Jan 18, 2024 | 267.88 | 268.78 | 266.42 | 268.14 | 267.64 | 6,694,300 |
Jan 17, 2024 | 264.42 | 267.10 | 264.39 | 266.63 | 266.13 | 5,118,700 |
Jan 16, 2024 | 263.52 | 265.66 | 262.35 | 265.24 | 264.75 | 6,196,400 |
Jan 12, 2024 | 265.13 | 265.55 | 263.71 | 264.17 | 263.68 | 4,656,100 |
Jan 11, 2024 | 265.46 | 266.19 | 262.40 | 264.03 | 263.54 | 5,599,000 |
Jan 10, 2024 | 264.97 | 265.37 | 262.86 | 264.56 | 264.07 | 4,355,800 |
Jan 09, 2024 | 262.00 | 263.62 | 261.14 | 263.33 | 262.84 | 7,055,800 |
Jan 08, 2024 | 260.94 | 262.62 | 259.95 | 262.54 | 262.05 | 4,659,000 |
Jan 05, 2024 | 260.78 | 261.46 | 258.75 | 259.69 | 259.21 | 3,748,400 |
Jan 04, 2024 | 258.07 | 261.04 | 258.00 | 259.61 | 259.13 | 3,843,000 |
Jan 03, 2024 | 258.55 | 258.86 | 256.86 | 257.98 | 257.50 | 4,148,300 |
Jan 02, 2024 | 259.61 | 260.09 | 257.67 | 258.87 | 258.39 | 5,471,000 |
Dec 29, 2023 | 260.57 | 261.46 | 259.67 | 260.35 | 259.87 | 4,074,600 |
Dec 28, 2023 | 258.54 | 260.97 | 258.54 | 260.40 | 259.92 | 3,020,500 |
Dec 27, 2023 | 259.25 | 259.77 | 258.31 | 258.93 | 258.45 | 4,034,700 |
Dec 26, 2023 | 258.53 | 259.74 | 258.53 | 259.16 | 258.68 | 2,085,100 |
Dec 22, 2023 | 260.00 | 261.21 | 258.22 | 258.43 | 257.95 | 5,111,500 |
Dec 21, 2023 | 257.51 | 259.99 | 257.04 | 259.54 | 259.06 | 6,246,700 |
Dec 20, 2023 | 260.50 | 260.82 | 257.08 | 257.11 | 256.63 | 7,240,900 |
Dec 19, 2023 | 258.61 | 260.34 | 257.20 | 259.99 | 259.51 | 8,731,200 |
Dec 18, 2023 | 258.70 | 259.59 | 257.95 | 258.37 | 257.89 | 6,041,100 |
Dec 15, 2023 | 254.51 | 258.37 | 254.45 | 258.03 | 257.55 | 13,373,600 |
Dec 14, 2023 | 263.19 | 263.25 | 256.40 | 258.73 | 258.25 | 8,168,700 |
Dec 13, 2023 | 259.15 | 262.48 | 258.69 | 262.38 | 261.89 | 4,859,900 |
Dec 12, 2023 | 257.30 | 259.72 | 256.40 | 259.56 | 259.08 | 5,946,600 |
Dec 11, 2023 | 255.00 | 257.63 | 255.00 | 256.52 | 256.04 | 6,479,300 |
Dec 08, 2023 | 255.00 | 256.04 | 253.87 | 255.74 | 255.26 | 3,732,300 |
Dec 07, 2023 | 254.89 | 256.14 | 253.50 | 255.82 | 255.34 | 3,589,300 |
Dec 06, 2023 | 255.80 | 256.83 | 253.53 | 254.29 | 253.82 | 3,874,000 |
Dec 05, 2023 | 254.19 | 254.82 | 252.14 | 254.61 | 254.14 | 4,199,100 |
Dec 04, 2023 | 255.91 | 257.39 | 254.35 | 254.44 | 253.97 | 5,247,500 |
Dec 01, 2023 | 255.79 | 256.91 | 253.90 | 256.45 | 255.97 | 3,939,400 |
Nov 30, 2023 | 254.25 | 256.77 | 253.17 | 256.68 | 256.20 | 6,874,700 |
Nov 29, 2023 | 253.92 | 256.07 | 253.52 | 254.23 | 253.76 | 4,955,100 |
Nov 28, 2023 | 253.85 | 254.15 | 251.61 | 252.94 | 252.47 | 5,234,900 |
Nov 27, 2023 | 254.30 | 254.98 | 252.52 | 254.14 | 253.67 | 5,478,900 |
Nov 24, 2023 | 254.19 | 254.70 | 253.50 | 254.30 | 253.83 | 1,640,900 |
Nov 22, 2023 | 253.00 | 254.54 | 252.66 | 253.72 | 253.25 | 5,701,400 |
Nov 21, 2023 | 250.03 | 253.34 | 250.03 | 252.23 | 251.76 | 7,213,700 |
Nov 20, 2023 | 249.61 | 250.93 | 245.60 | 249.97 | 249.50 | 8,604,200 |
Nov 17, 2023 | 249.45 | 250.24 | 248.66 | 249.56 | 249.10 | 7,238,200 |
Nov 16, 2023 | 248.59 | 249.45 | 247.27 | 248.57 | 248.11 | 7,051,600 |
Nov 15, 2023 | 246.81 | 248.24 | 245.34 | 248.11 | 247.65 | 13,258,900 |
Nov 14, 2023 | 246.17 | 247.93 | 245.58 | 246.94 | 246.48 | 14,092,000 |
Nov 13, 2023 | 245.00 | 245.68 | 244.11 | 244.67 | 244.21 | 4,088,500 |
Nov 10, 2023 | 243.98 | 245.27 | 241.97 | 245.25 | 244.79 | 4,094,400 |
Nov 09, 2023 | 244.33 | 244.48 | 240.97 | 241.64 | 241.19 | 4,866,600 |
Nov 08, 2023 | 243.49 | 244.75 | 242.80 | 243.91 | 243.46 | 5,117,500 |
Nov 08, 2023 | 0.52 Dividend | |||||
Nov 07, 2023 | 243.41 | 245.07 | 243.38 | 244.77 | 243.80 | 4,219,700 |
Nov 06, 2023 | 244.00 | 244.78 | 242.61 | 243.49 | 242.52 | 5,254,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |