Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 270.00 | 273.58 | 269.21 | 270.90 | 270.90 | 3,608,300 |
Mar 15, 2024 | 272.09 | 275.18 | 268.17 | 268.87 | 268.87 | 8,794,200 |
Mar 14, 2024 | 276.84 | 277.23 | 270.45 | 271.54 | 271.54 | 2,370,500 |
Mar 13, 2024 | 278.18 | 278.56 | 275.21 | 275.99 | 275.99 | 1,641,000 |
Mar 12, 2024 | 276.85 | 278.15 | 274.14 | 276.54 | 276.54 | 1,738,700 |
Mar 11, 2024 | 274.51 | 278.19 | 272.99 | 275.36 | 275.36 | 1,851,000 |
Mar 08, 2024 | 272.81 | 276.56 | 272.01 | 273.75 | 273.75 | 2,250,800 |
Mar 07, 2024 | 276.30 | 276.81 | 269.58 | 272.86 | 272.86 | 4,066,300 |
Mar 06, 2024 | 275.38 | 278.97 | 274.55 | 276.59 | 276.59 | 2,240,200 |
Mar 05, 2024 | 279.62 | 279.75 | 275.02 | 276.65 | 276.65 | 3,064,000 |
Mar 04, 2024 | 283.26 | 285.89 | 277.65 | 279.39 | 279.39 | 2,470,300 |
Mar 01, 2024 | 276.50 | 281.93 | 274.88 | 280.33 | 280.33 | 3,772,700 |
Feb 29, 2024 | 278.52 | 279.83 | 273.43 | 273.83 | 273.83 | 5,863,400 |
Feb 28, 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 277.46 | 3,027,000 |
Feb 27, 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 278.49 | 3,353,700 |
Feb 26, 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 286.37 | 2,448,900 |
Feb 23, 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 289.18 | 2,462,400 |
Feb 22, 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 285.18 | 2,992,700 |
Feb 21, 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 283.46 | 1,934,300 |
Feb 20, 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 283.51 | 3,402,000 |
Feb 16, 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 283.70 | 3,595,700 |
Feb 15, 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 289.07 | 2,902,000 |
Feb 15, 2024 | 2.25 Dividend | |||||
Feb 14, 2024 | 289.88 | 290.87 | 287.55 | 290.07 | 287.82 | 2,617,300 |
Feb 13, 2024 | 294.61 | 295.52 | 286.89 | 290.48 | 288.23 | 3,610,100 |
Feb 12, 2024 | 289.97 | 294.60 | 288.86 | 294.43 | 292.15 | 3,298,500 |
Feb 09, 2024 | 294.85 | 295.00 | 289.71 | 291.12 | 288.86 | 3,341,100 |
Feb 08, 2024 | 297.00 | 298.00 | 288.78 | 294.85 | 292.56 | 5,946,100 |
Feb 07, 2024 | 315.51 | 315.51 | 295.27 | 295.87 | 293.58 | 8,411,300 |
Feb 06, 2024 | 325.40 | 326.96 | 314.75 | 316.07 | 313.62 | 5,767,400 |
Feb 05, 2024 | 323.53 | 329.72 | 317.71 | 321.97 | 319.47 | 3,563,300 |
Feb 02, 2024 | 323.64 | 325.77 | 320.75 | 323.19 | 320.68 | 2,585,600 |
Feb 01, 2024 | 314.50 | 324.82 | 313.70 | 324.56 | 322.04 | 3,883,200 |
Jan 31, 2024 | 316.00 | 316.64 | 312.62 | 314.26 | 311.82 | 3,456,700 |
Jan 30, 2024 | 312.53 | 314.92 | 310.52 | 314.62 | 312.18 | 2,637,000 |
Jan 29, 2024 | 311.44 | 313.62 | 309.89 | 313.45 | 311.02 | 2,447,600 |
Jan 26, 2024 | 310.57 | 312.02 | 309.86 | 311.77 | 309.35 | 2,035,800 |
Jan 25, 2024 | 308.72 | 310.32 | 305.70 | 310.26 | 307.85 | 2,005,400 |
Jan 24, 2024 | 309.92 | 312.45 | 305.24 | 305.50 | 303.13 | 1,954,200 |
Jan 23, 2024 | 309.53 | 311.30 | 309.10 | 309.91 | 307.51 | 1,775,400 |
Jan 22, 2024 | 308.70 | 312.16 | 306.60 | 310.16 | 307.75 | 2,599,900 |
Jan 19, 2024 | 304.73 | 309.09 | 301.11 | 307.81 | 305.42 | 2,565,900 |
Jan 18, 2024 | 302.25 | 305.65 | 299.55 | 304.49 | 302.13 | 2,357,000 |
Jan 17, 2024 | 302.46 | 304.63 | 301.10 | 304.08 | 301.72 | 2,210,400 |
Jan 16, 2024 | 306.51 | 308.00 | 301.18 | 303.48 | 301.13 | 1,996,300 |
Jan 12, 2024 | 305.24 | 306.95 | 303.40 | 306.51 | 304.13 | 1,567,900 |
Jan 11, 2024 | 303.43 | 304.61 | 300.00 | 303.10 | 300.75 | 2,137,100 |
Jan 10, 2024 | 307.16 | 307.64 | 304.27 | 304.57 | 302.21 | 2,210,900 |
Jan 09, 2024 | 308.02 | 309.97 | 305.94 | 307.26 | 304.88 | 2,603,700 |
Jan 08, 2024 | 301.47 | 311.05 | 300.35 | 310.88 | 308.47 | 3,467,700 |
Jan 05, 2024 | 302.20 | 303.53 | 299.76 | 303.00 | 300.65 | 1,874,400 |
Jan 04, 2024 | 301.50 | 305.09 | 298.59 | 303.17 | 300.82 | 3,357,900 |
Jan 03, 2024 | 300.05 | 303.25 | 297.05 | 300.69 | 298.36 | 2,771,500 |
Jan 02, 2024 | 287.28 | 300.65 | 287.28 | 297.39 | 295.08 | 3,374,900 |
Dec 29, 2023 | 287.86 | 288.49 | 286.39 | 288.02 | 285.79 | 1,766,600 |
Dec 28, 2023 | 287.88 | 289.04 | 287.63 | 288.46 | 286.22 | 1,228,400 |
Dec 27, 2023 | 284.50 | 287.29 | 283.35 | 286.53 | 284.31 | 1,866,800 |
Dec 26, 2023 | 284.12 | 284.72 | 281.67 | 283.90 | 281.70 | 1,330,400 |
Dec 22, 2023 | 280.00 | 285.68 | 280.00 | 284.16 | 281.96 | 1,813,600 |
Dec 21, 2023 | 276.55 | 279.82 | 276.40 | 279.33 | 277.16 | 1,850,000 |
Dec 20, 2023 | 277.83 | 278.80 | 275.01 | 275.18 | 273.05 | 2,561,200 |
Dec 19, 2023 | 278.69 | 280.57 | 276.59 | 278.44 | 276.28 | 2,484,100 |
Dec 18, 2023 | 277.00 | 277.10 | 274.35 | 275.48 | 273.34 | 2,227,600 |
Dec 15, 2023 | 276.27 | 279.27 | 273.33 | 275.45 | 273.31 | 8,731,000 |
Dec 14, 2023 | 281.32 | 282.73 | 274.08 | 276.32 | 274.18 | 2,935,200 |
Dec 13, 2023 | 274.16 | 281.85 | 273.31 | 281.62 | 279.44 | 2,380,000 |
Dec 12, 2023 | 277.13 | 277.25 | 273.26 | 273.99 | 271.86 | 2,556,900 |
Dec 11, 2023 | 271.96 | 275.90 | 270.42 | 272.14 | 270.03 | 2,838,600 |
Dec 08, 2023 | 271.17 | 271.97 | 268.82 | 269.12 | 267.03 | 2,607,800 |
Dec 07, 2023 | 270.50 | 273.41 | 266.63 | 271.31 | 269.21 | 2,081,300 |
Dec 06, 2023 | 271.41 | 271.96 | 269.13 | 269.35 | 267.26 | 1,765,900 |
Dec 05, 2023 | 271.87 | 272.00 | 268.47 | 270.87 | 268.77 | 1,853,600 |
Dec 04, 2023 | 270.88 | 273.43 | 270.10 | 272.54 | 270.43 | 2,357,400 |
Dec 01, 2023 | 269.96 | 272.59 | 267.62 | 272.45 | 270.34 | 2,303,400 |
Nov 30, 2023 | 267.71 | 270.56 | 267.34 | 269.64 | 267.55 | 2,686,400 |
Nov 29, 2023 | 264.74 | 268.11 | 263.50 | 266.60 | 264.53 | 2,005,200 |
Nov 28, 2023 | 264.36 | 266.60 | 263.65 | 265.52 | 263.46 | 1,753,400 |
Nov 27, 2023 | 265.43 | 265.57 | 261.66 | 264.27 | 262.22 | 1,846,400 |
Nov 24, 2023 | 265.12 | 266.10 | 264.89 | 265.46 | 263.40 | 930,800 |
Nov 22, 2023 | 264.79 | 266.47 | 262.26 | 264.59 | 262.54 | 1,649,100 |
Nov 21, 2023 | 265.34 | 266.04 | 260.52 | 262.82 | 260.78 | 2,636,600 |
Nov 20, 2023 | 262.59 | 266.70 | 261.45 | 265.35 | 263.29 | 2,213,900 |
Nov 17, 2023 | 269.41 | 269.41 | 264.60 | 265.39 | 263.33 | 2,642,900 |
Nov 16, 2023 | 272.61 | 274.44 | 267.87 | 269.00 | 266.91 | 2,366,200 |
Nov 16, 2023 | 2.13 Dividend | |||||
Nov 15, 2023 | 270.28 | 274.61 | 270.02 | 273.03 | 268.80 | 2,795,100 |
Nov 14, 2023 | 269.22 | 272.95 | 268.36 | 270.02 | 265.84 | 2,060,000 |
Nov 13, 2023 | 265.68 | 267.22 | 263.52 | 266.69 | 262.56 | 1,579,800 |
Nov 10, 2023 | 266.64 | 267.94 | 262.51 | 267.31 | 263.17 | 2,070,600 |
Nov 09, 2023 | 272.13 | 273.23 | 263.70 | 264.06 | 259.97 | 2,266,000 |
Nov 08, 2023 | 272.42 | 274.77 | 270.75 | 273.26 | 269.03 | 1,916,800 |
Nov 07, 2023 | 272.97 | 274.00 | 269.38 | 271.11 | 266.91 | 2,526,500 |
Nov 06, 2023 | 270.77 | 274.95 | 270.75 | 272.83 | 268.60 | 2,768,100 |
Nov 03, 2023 | 268.52 | 270.55 | 265.50 | 269.86 | 265.68 | 2,509,800 |
Nov 02, 2023 | 263.30 | 268.10 | 262.46 | 266.59 | 262.46 | 2,470,400 |
Nov 01, 2023 | 256.27 | 261.19 | 255.09 | 260.84 | 256.80 | 2,509,600 |
Oct 31, 2023 | 255.89 | 257.42 | 249.70 | 255.70 | 251.74 | 4,885,100 |
Oct 30, 2023 | 265.00 | 266.35 | 262.50 | 263.19 | 259.11 | 2,974,600 |
Oct 27, 2023 | 268.95 | 269.36 | 260.16 | 261.57 | 257.52 | 2,874,900 |
Oct 26, 2023 | 271.50 | 273.44 | 269.14 | 269.71 | 265.53 | 2,269,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |