Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 325.05 | 325.57 | 321.41 | 324.12 | 324.12 | 403,200 |
Mar 15, 2024 | 321.16 | 326.95 | 321.16 | 323.28 | 323.28 | 292,300 |
Mar 14, 2024 | 320.33 | 323.85 | 318.83 | 322.30 | 322.30 | 758,200 |
Mar 13, 2024 | 317.01 | 321.51 | 314.61 | 318.44 | 318.44 | 407,200 |
Mar 12, 2024 | 314.69 | 314.69 | 310.67 | 314.02 | 314.02 | 319,500 |
Mar 11, 2024 | 308.00 | 314.77 | 307.18 | 314.15 | 314.15 | 542,300 |
Mar 08, 2024 | 311.21 | 312.93 | 306.64 | 309.39 | 309.39 | 226,100 |
Mar 07, 2024 | 305.59 | 311.45 | 304.79 | 310.91 | 310.91 | 290,500 |
Mar 06, 2024 | 306.60 | 308.14 | 302.36 | 303.92 | 303.92 | 215,400 |
Mar 05, 2024 | 300.62 | 304.74 | 300.09 | 302.90 | 302.90 | 233,700 |
Mar 04, 2024 | 305.79 | 306.48 | 300.66 | 301.32 | 301.32 | 247,400 |
Mar 01, 2024 | 300.81 | 307.03 | 300.01 | 305.01 | 305.01 | 414,300 |
Feb 29, 2024 | 301.09 | 304.11 | 295.44 | 297.08 | 297.08 | 388,800 |
Feb 28, 2024 | 300.59 | 302.22 | 296.03 | 298.02 | 298.02 | 259,800 |
Feb 27, 2024 | 301.42 | 302.23 | 298.49 | 300.53 | 300.53 | 224,300 |
Feb 26, 2024 | 299.46 | 302.16 | 297.73 | 299.96 | 299.96 | 218,100 |
Feb 23, 2024 | 298.51 | 301.69 | 295.32 | 300.69 | 300.69 | 339,600 |
Feb 22, 2024 | 299.77 | 303.61 | 298.29 | 302.37 | 302.37 | 428,600 |
Feb 21, 2024 | 294.89 | 300.55 | 294.89 | 298.50 | 298.50 | 446,600 |
Feb 20, 2024 | 295.70 | 297.22 | 292.00 | 294.49 | 294.49 | 414,300 |
Feb 16, 2024 | 297.72 | 299.26 | 293.92 | 297.26 | 297.26 | 404,400 |
Feb 15, 2024 | 289.17 | 298.47 | 288.84 | 297.28 | 297.28 | 485,500 |
Feb 14, 2024 | 289.14 | 290.87 | 286.19 | 288.21 | 288.21 | 280,500 |
Feb 13, 2024 | 290.48 | 291.28 | 283.84 | 287.04 | 287.04 | 405,100 |
Feb 12, 2024 | 288.36 | 293.80 | 288.25 | 292.00 | 292.00 | 620,100 |
Feb 09, 2024 | 289.56 | 290.89 | 286.33 | 287.89 | 287.89 | 523,400 |
Feb 08, 2024 | 287.50 | 291.50 | 286.59 | 290.54 | 290.54 | 520,000 |
Feb 07, 2024 | 288.45 | 290.63 | 284.68 | 286.97 | 286.97 | 348,200 |
Feb 06, 2024 | 285.02 | 289.24 | 283.52 | 287.36 | 287.36 | 509,000 |
Feb 05, 2024 | 284.00 | 284.45 | 279.37 | 282.55 | 282.55 | 449,100 |
Feb 02, 2024 | 290.00 | 291.48 | 285.43 | 285.63 | 285.63 | 620,500 |
Feb 01, 2024 | 294.55 | 297.00 | 289.11 | 291.64 | 291.64 | 457,300 |
Jan 31, 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 292.52 | 431,500 |
Jan 30, 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 299.31 | 919,200 |
Jan 29, 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 306.64 | 233,500 |
Jan 26, 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 306.47 | 207,900 |
Jan 25, 2024 | 303.59 | 305.08 | 297.91 | 304.21 | 304.21 | 364,200 |
Jan 24, 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 300.46 | 444,100 |
Jan 23, 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 294.28 | 412,900 |
Jan 22, 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 292.75 | 498,100 |
Jan 19, 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 288.23 | 402,600 |
Jan 18, 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 286.31 | 580,100 |
Jan 17, 2024 | 280.46 | 285.76 | 278.63 | 282.71 | 282.71 | 602,300 |
Jan 16, 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 284.12 | 314,400 |
Jan 12, 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 291.83 | 590,600 |
Jan 11, 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 287.75 | 506,800 |
Jan 10, 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 286.45 | 533,000 |
Jan 09, 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 290.22 | 674,600 |
Jan 08, 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 297.87 | 656,900 |
Jan 05, 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 305.29 | 275,500 |
Jan 04, 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 301.93 | 446,000 |
Jan 03, 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 308.86 | 387,200 |
Jan 02, 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 307.59 | 363,800 |
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 309.52 | 305,900 |
Dec 28, 2023 | 314.38 | 315.89 | 311.55 | 311.81 | 311.81 | 379,400 |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 316.24 | 290,500 |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 319.44 | 348,000 |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 312.38 | 377,900 |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 312.00 | 304,300 |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 310.16 | 708,400 |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 313.07 | 369,200 |
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 307.92 | 554,100 |
Dec 18, 2023 | 4.224 Dividend | |||||
Dec 15, 2023 | 311.66 | 311.99 | 306.00 | 310.20 | 305.98 | 602,900 |
Dec 14, 2023 | 304.80 | 312.57 | 304.79 | 311.68 | 307.44 | 788,600 |
Dec 13, 2023 | 294.51 | 299.71 | 292.17 | 299.71 | 295.63 | 400,200 |
Dec 12, 2023 | 292.93 | 294.94 | 289.81 | 293.42 | 289.42 | 522,700 |
Dec 11, 2023 | 296.65 | 300.91 | 295.71 | 297.16 | 293.11 | 321,000 |
Dec 08, 2023 | 295.39 | 299.67 | 294.51 | 297.08 | 293.03 | 647,800 |
Dec 07, 2023 | 296.41 | 297.82 | 291.26 | 293.12 | 289.13 | 473,900 |
Dec 06, 2023 | 304.00 | 306.09 | 294.56 | 294.61 | 290.60 | 856,100 |
Dec 05, 2023 | 312.32 | 312.54 | 305.30 | 305.43 | 301.27 | 500,900 |
Dec 04, 2023 | 311.70 | 314.06 | 308.74 | 312.61 | 308.35 | 291,200 |
Dec 01, 2023 | 310.99 | 319.39 | 309.62 | 315.11 | 310.82 | 442,200 |
Nov 30, 2023 | 314.42 | 321.18 | 308.56 | 312.30 | 308.05 | 682,700 |
Nov 29, 2023 | 314.41 | 314.76 | 308.88 | 310.64 | 306.41 | 418,300 |
Nov 28, 2023 | 315.19 | 315.74 | 311.48 | 312.28 | 308.03 | 433,200 |
Nov 27, 2023 | 314.03 | 315.50 | 310.80 | 313.67 | 309.40 | 208,000 |
Nov 24, 2023 | 313.83 | 318.56 | 313.83 | 315.78 | 311.48 | 230,800 |
Nov 22, 2023 | 308.03 | 313.98 | 304.16 | 313.06 | 308.80 | 529,000 |
Nov 21, 2023 | 314.21 | 316.64 | 312.98 | 314.87 | 310.58 | 322,300 |
Nov 20, 2023 | 318.98 | 320.70 | 316.50 | 316.85 | 312.54 | 327,900 |
Nov 17, 2023 | 312.79 | 318.09 | 312.29 | 316.06 | 311.76 | 724,400 |
Nov 16, 2023 | 317.13 | 320.00 | 304.71 | 309.23 | 305.02 | 915,700 |
Nov 15, 2023 | 324.79 | 329.21 | 321.04 | 321.18 | 316.81 | 534,700 |
Nov 14, 2023 | 323.72 | 327.44 | 321.64 | 326.33 | 321.89 | 654,100 |
Nov 13, 2023 | 318.81 | 322.69 | 316.84 | 321.18 | 316.81 | 324,900 |
Nov 10, 2023 | 319.33 | 320.43 | 316.07 | 318.89 | 314.55 | 504,200 |
Nov 09, 2023 | 316.92 | 319.82 | 314.00 | 314.48 | 310.20 | 534,800 |
Nov 08, 2023 | 312.36 | 318.33 | 312.00 | 314.13 | 309.85 | 721,100 |
Nov 07, 2023 | 324.87 | 325.25 | 314.79 | 315.60 | 311.30 | 1,036,200 |
Nov 06, 2023 | 337.60 | 339.03 | 329.05 | 330.06 | 325.57 | 476,300 |
Nov 03, 2023 | 337.66 | 340.47 | 334.08 | 335.35 | 330.78 | 316,200 |
Nov 02, 2023 | 330.41 | 337.47 | 329.99 | 336.69 | 332.11 | 686,200 |
Nov 01, 2023 | 326.73 | 331.60 | 323.61 | 326.67 | 322.22 | 594,900 |
Oct 31, 2023 | 325.33 | 327.86 | 320.82 | 324.40 | 319.98 | 472,600 |
Oct 30, 2023 | 327.91 | 330.87 | 321.41 | 325.72 | 321.28 | 387,800 |
Oct 27, 2023 | 327.86 | 328.43 | 321.01 | 325.87 | 321.43 | 559,400 |
Oct 26, 2023 | 326.29 | 329.64 | 321.97 | 325.78 | 321.34 | 548,400 |
Oct 25, 2023 | 332.90 | 334.04 | 326.25 | 329.90 | 325.41 | 756,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |