Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 345.93 | 346.41 | 342.65 | 345.04 | 345.04 | 983,400 |
Mar 26, 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 344.29 | 1,226,200 |
Mar 25, 2024 | 344.24 | 346.20 | 343.56 | 345.15 | 345.15 | 816,100 |
Mar 22, 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 346.27 | 983,500 |
Mar 21, 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 345.96 | 792,100 |
Mar 21, 2024 | 0.468 Dividend | |||||
Mar 20, 2024 | 343.62 | 346.80 | 342.36 | 346.61 | 346.14 | 720,700 |
Mar 19, 2024 | 339.96 | 343.27 | 338.23 | 343.12 | 342.66 | 704,600 |
Mar 18, 2024 | 342.07 | 344.00 | 340.90 | 341.17 | 340.71 | 756,400 |
Mar 15, 2024 | 338.66 | 339.83 | 336.89 | 338.08 | 337.62 | 1,029,000 |
Mar 14, 2024 | 343.42 | 343.88 | 340.11 | 342.09 | 341.63 | 666,100 |
Mar 13, 2024 | 343.11 | 343.15 | 340.87 | 341.97 | 341.51 | 725,200 |
Mar 12, 2024 | 339.69 | 343.70 | 337.34 | 343.59 | 343.13 | 1,007,600 |
Mar 11, 2024 | 338.44 | 338.76 | 336.33 | 337.57 | 337.11 | 742,200 |
Mar 08, 2024 | 343.62 | 346.51 | 338.61 | 339.43 | 338.97 | 900,200 |
Mar 07, 2024 | 340.37 | 343.70 | 339.00 | 342.72 | 342.26 | 951,500 |
Mar 06, 2024 | 339.41 | 339.91 | 336.74 | 338.11 | 337.65 | 777,600 |
Mar 05, 2024 | 339.73 | 339.73 | 334.69 | 336.56 | 336.11 | 1,008,200 |
Mar 04, 2024 | 343.04 | 343.64 | 341.78 | 342.04 | 341.58 | 913,100 |
Mar 01, 2024 | 340.16 | 343.81 | 340.16 | 343.57 | 343.11 | 956,200 |
Feb 29, 2024 | 338.96 | 340.73 | 336.69 | 340.03 | 339.57 | 1,103,300 |
Feb 28, 2024 | 337.05 | 338.30 | 336.33 | 337.53 | 337.07 | 715,500 |
Feb 27, 2024 | 338.19 | 338.69 | 336.27 | 338.50 | 338.04 | 627,800 |
Feb 26, 2024 | 339.41 | 340.07 | 337.80 | 337.92 | 337.46 | 796,100 |
Feb 23, 2024 | 340.93 | 341.89 | 337.76 | 338.84 | 338.38 | 794,600 |
Feb 22, 2024 | 335.77 | 339.83 | 335.50 | 339.44 | 338.98 | 1,361,300 |
Feb 21, 2024 | 327.37 | 328.93 | 326.05 | 328.93 | 328.49 | 1,219,100 |
Feb 20, 2024 | 331.56 | 332.24 | 327.21 | 329.79 | 329.34 | 986,000 |
Feb 16, 2024 | 336.02 | 336.45 | 332.70 | 333.24 | 332.79 | 915,200 |
Feb 15, 2024 | 334.63 | 335.67 | 333.03 | 335.64 | 335.19 | 988,600 |
Feb 14, 2024 | 333.38 | 335.33 | 331.50 | 335.14 | 334.69 | 2,158,900 |
Feb 13, 2024 | 328.99 | 333.07 | 328.50 | 330.79 | 330.34 | 2,873,800 |
Feb 12, 2024 | 337.61 | 338.68 | 334.97 | 335.74 | 335.29 | 1,141,500 |
Feb 09, 2024 | 335.52 | 338.17 | 334.92 | 337.68 | 337.22 | 786,700 |
Feb 08, 2024 | 333.45 | 334.44 | 333.26 | 333.97 | 333.52 | 1,124,500 |
Feb 07, 2024 | 330.97 | 333.68 | 330.71 | 333.41 | 332.96 | 946,100 |
Feb 06, 2024 | 329.80 | 330.20 | 326.95 | 329.14 | 328.70 | 755,200 |
Feb 05, 2024 | 329.68 | 329.98 | 326.59 | 329.04 | 328.60 | 1,020,800 |
Feb 02, 2024 | 323.87 | 330.12 | 323.42 | 329.25 | 328.81 | 1,069,500 |
Feb 01, 2024 | 319.86 | 322.76 | 319.50 | 322.76 | 322.32 | 1,199,100 |
Jan 31, 2024 | 321.53 | 322.91 | 317.59 | 317.59 | 317.16 | 950,100 |
Jan 30, 2024 | 326.33 | 326.76 | 324.36 | 324.60 | 324.16 | 983,000 |
Jan 29, 2024 | 323.18 | 326.66 | 322.77 | 326.66 | 326.22 | 998,500 |
Jan 26, 2024 | 322.77 | 324.34 | 322.20 | 322.82 | 322.38 | 781,000 |
Jan 25, 2024 | 323.72 | 324.91 | 321.49 | 323.42 | 322.98 | 866,600 |
Jan 24, 2024 | 323.72 | 325.70 | 322.47 | 322.66 | 322.22 | 1,115,200 |
Jan 23, 2024 | 321.16 | 321.52 | 319.73 | 321.49 | 321.06 | 827,000 |
Jan 22, 2024 | 321.48 | 322.55 | 320.20 | 320.49 | 320.06 | 1,276,700 |
Jan 19, 2024 | 316.67 | 320.03 | 315.74 | 319.98 | 319.55 | 882,200 |
Jan 18, 2024 | 313.45 | 315.33 | 312.19 | 315.12 | 314.69 | 1,205,300 |
Jan 17, 2024 | 310.04 | 311.05 | 307.85 | 310.98 | 310.56 | 745,500 |
Jan 16, 2024 | 311.87 | 313.60 | 310.75 | 312.36 | 311.94 | 953,100 |
Jan 12, 2024 | 312.93 | 313.85 | 311.72 | 312.77 | 312.35 | 784,900 |
Jan 11, 2024 | 313.20 | 314.26 | 308.92 | 312.52 | 312.10 | 823,900 |
Jan 10, 2024 | 308.92 | 312.45 | 308.91 | 311.74 | 311.32 | 793,900 |
Jan 09, 2024 | 306.15 | 309.27 | 305.59 | 308.42 | 308.00 | 1,099,700 |
Jan 08, 2024 | 302.34 | 307.90 | 302.34 | 307.75 | 307.33 | 1,018,700 |
Jan 05, 2024 | 301.32 | 303.40 | 300.28 | 301.39 | 300.98 | 964,600 |
Jan 04, 2024 | 301.70 | 303.77 | 300.92 | 301.05 | 300.64 | 950,100 |
Jan 03, 2024 | 303.43 | 304.47 | 302.17 | 302.49 | 302.08 | 1,285,800 |
Jan 02, 2024 | 308.37 | 308.44 | 303.63 | 305.58 | 305.17 | 1,371,900 |
Dec 29, 2023 | 311.95 | 312.68 | 309.49 | 310.88 | 310.46 | 860,200 |
Dec 28, 2023 | 312.54 | 313.19 | 311.93 | 312.16 | 311.74 | 1,009,900 |
Dec 27, 2023 | 311.91 | 312.32 | 311.00 | 312.04 | 311.62 | 861,600 |
Dec 26, 2023 | 310.65 | 312.05 | 310.65 | 311.69 | 311.27 | 687,700 |
Dec 22, 2023 | 311.09 | 311.70 | 309.19 | 310.58 | 310.16 | 965,600 |
Dec 21, 2023 | 309.98 | 310.76 | 307.98 | 310.61 | 310.19 | 1,172,800 |
Dec 21, 2023 | 0.585 Dividend | |||||
Dec 20, 2023 | 311.80 | 313.35 | 307.77 | 307.89 | 306.89 | 1,006,200 |
Dec 19, 2023 | 310.73 | 311.98 | 310.58 | 311.98 | 310.97 | 857,900 |
Dec 18, 2023 | 308.67 | 311.00 | 308.25 | 310.27 | 309.26 | 962,600 |
Dec 15, 2023 | 306.40 | 308.76 | 306.40 | 307.91 | 306.91 | 955,700 |
Dec 14, 2023 | 308.74 | 309.27 | 304.35 | 307.07 | 306.07 | 1,024,000 |
Dec 13, 2023 | 304.51 | 308.11 | 304.10 | 307.52 | 306.52 | 838,600 |
Dec 12, 2023 | 301.38 | 304.06 | 300.87 | 304.01 | 303.02 | 854,700 |
Dec 11, 2023 | 300.38 | 301.84 | 299.77 | 301.84 | 300.86 | 828,400 |
Dec 08, 2023 | 299.06 | 302.01 | 299.00 | 301.64 | 300.66 | 753,600 |
Dec 07, 2023 | 298.47 | 300.45 | 298.08 | 300.19 | 299.22 | 831,600 |
Dec 06, 2023 | 299.75 | 300.34 | 296.41 | 296.63 | 295.67 | 803,600 |
Dec 05, 2023 | 295.63 | 299.04 | 295.51 | 298.24 | 297.27 | 784,400 |
Dec 04, 2023 | 296.71 | 297.28 | 294.34 | 296.84 | 295.88 | 1,117,100 |
Dec 01, 2023 | 297.88 | 300.13 | 297.01 | 299.62 | 298.65 | 977,800 |
Nov 30, 2023 | 299.35 | 299.70 | 296.27 | 298.57 | 297.60 | 821,800 |
Nov 29, 2023 | 301.18 | 301.67 | 298.59 | 298.75 | 297.78 | 918,000 |
Nov 28, 2023 | 297.79 | 299.70 | 297.48 | 299.19 | 298.22 | 734,600 |
Nov 27, 2023 | 298.15 | 299.75 | 297.73 | 298.46 | 297.49 | 1,031,800 |
Nov 24, 2023 | 298.73 | 299.07 | 297.74 | 298.68 | 297.71 | 447,800 |
Nov 22, 2023 | 299.13 | 300.69 | 297.97 | 298.94 | 297.97 | 747,900 |
Nov 21, 2023 | 297.63 | 298.28 | 296.23 | 297.54 | 296.57 | 1,324,700 |
Nov 20, 2023 | 294.90 | 298.99 | 294.90 | 298.44 | 297.47 | 969,400 |
Nov 17, 2023 | 295.04 | 295.63 | 293.89 | 295.12 | 294.16 | 722,000 |
Nov 16, 2023 | 293.82 | 295.50 | 293.61 | 295.37 | 294.41 | 871,500 |
Nov 15, 2023 | 295.56 | 295.77 | 293.16 | 294.10 | 293.14 | 1,006,200 |
Nov 14, 2023 | 292.89 | 295.14 | 292.85 | 294.10 | 293.14 | 1,048,800 |
Nov 13, 2023 | 287.65 | 289.17 | 286.45 | 288.34 | 287.40 | 870,200 |
Nov 10, 2023 | 283.98 | 288.64 | 283.64 | 288.48 | 287.54 | 754,600 |
Nov 09, 2023 | 285.88 | 286.37 | 282.59 | 282.94 | 282.02 | 658,600 |
Nov 08, 2023 | 284.82 | 285.55 | 283.38 | 285.21 | 284.28 | 772,900 |
Nov 07, 2023 | 282.14 | 284.84 | 281.48 | 284.11 | 283.19 | 873,900 |
Nov 06, 2023 | 280.47 | 281.55 | 279.51 | 281.49 | 280.58 | 733,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |