Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 214.60 | 215.80 | 214.60 | 214.60 | 214.60 | 6,282 |
Mar 18, 2024 | 217.20 | 220.00 | 215.40 | 216.00 | 216.00 | 653,364 |
Mar 15, 2024 | 215.60 | 222.00 | 215.60 | 218.80 | 218.80 | 1,668,012 |
Mar 14, 2024 | 223.40 | 224.40 | 218.80 | 218.80 | 218.80 | 1,769,376 |
Mar 13, 2024 | 225.00 | 227.60 | 223.60 | 223.60 | 223.60 | 2,658,564 |
Mar 12, 2024 | 220.40 | 227.00 | 220.40 | 226.20 | 226.20 | 826,412 |
Mar 11, 2024 | 220.40 | 226.00 | 220.00 | 225.80 | 225.80 | 1,588,694 |
Mar 08, 2024 | 219.80 | 224.20 | 215.40 | 222.60 | 222.60 | 849,337 |
Mar 07, 2024 | 216.80 | 221.20 | 216.60 | 216.80 | 216.80 | 3,987,262 |
Mar 06, 2024 | 213.00 | 218.80 | 213.00 | 217.20 | 217.20 | 1,178,677 |
Mar 05, 2024 | 216.80 | 217.40 | 213.60 | 216.00 | 216.00 | 1,591,293 |
Mar 04, 2024 | 216.00 | 219.80 | 213.40 | 217.20 | 217.20 | 1,902,425 |
Mar 01, 2024 | 218.80 | 221.80 | 218.40 | 219.60 | 219.60 | 737,532 |
Feb 29, 2024 | 217.80 | 221.80 | 214.80 | 219.00 | 219.00 | 3,882,297 |
Feb 28, 2024 | 222.00 | 225.60 | 216.80 | 218.20 | 218.20 | 1,525,767 |
Feb 27, 2024 | 226.00 | 233.05 | 221.40 | 225.40 | 225.40 | 3,824,953 |
Feb 26, 2024 | 227.40 | 233.80 | 225.40 | 225.60 | 225.60 | 6,942,942 |
Feb 23, 2024 | 233.00 | 233.40 | 230.80 | 233.00 | 233.00 | 1,748,733 |
Feb 22, 2024 | 231.20 | 232.40 | 230.00 | 231.80 | 231.80 | 7,100,335 |
Feb 21, 2024 | 222.20 | 229.20 | 222.20 | 228.80 | 228.80 | 7,463,714 |
Feb 20, 2024 | 220.00 | 228.20 | 220.00 | 227.00 | 227.00 | 881,559 |
Feb 19, 2024 | 224.20 | 225.80 | 220.80 | 225.40 | 225.40 | 668,725 |
Feb 16, 2024 | 220.00 | 227.20 | 220.00 | 225.20 | 225.20 | 538,717 |
Feb 15, 2024 | 225.40 | 227.80 | 223.80 | 224.60 | 224.60 | 780,634 |
Feb 14, 2024 | 218.00 | 225.60 | 218.00 | 223.40 | 223.40 | 870,397 |
Feb 13, 2024 | 224.80 | 227.60 | 219.00 | 219.60 | 219.60 | 1,089,185 |
Feb 12, 2024 | 225.60 | 229.40 | 221.60 | 226.60 | 226.60 | 1,809,177 |
Feb 09, 2024 | 222.80 | 226.00 | 222.80 | 224.20 | 224.20 | 1,238,119 |
Feb 08, 2024 | 226.80 | 229.00 | 223.00 | 224.40 | 224.40 | 772,400 |
Feb 07, 2024 | 226.20 | 230.20 | 225.20 | 225.20 | 225.20 | 1,347,631 |
Feb 06, 2024 | 223.00 | 227.40 | 222.80 | 227.40 | 227.40 | 4,122,013 |
Feb 05, 2024 | 231.60 | 231.60 | 223.20 | 223.80 | 223.80 | 1,591,580 |
Feb 02, 2024 | 229.20 | 230.80 | 225.00 | 226.20 | 226.20 | 1,261,769 |
Feb 01, 2024 | 223.80 | 231.00 | 221.00 | 223.80 | 223.80 | 1,672,083 |
Feb 01, 2024 | 2.5 Dividend | |||||
Jan 31, 2024 | 225.00 | 227.00 | 221.60 | 226.00 | 223.50 | 3,271,743 |
Jan 30, 2024 | 233.20 | 235.00 | 224.80 | 224.80 | 222.31 | 1,356,942 |
Jan 29, 2024 | 224.20 | 227.60 | 224.20 | 225.40 | 222.91 | 1,070,006 |
Jan 26, 2024 | 220.20 | 228.20 | 220.20 | 226.80 | 224.29 | 854,480 |
Jan 25, 2024 | 226.60 | 226.60 | 220.80 | 224.40 | 221.92 | 1,092,907 |
Jan 24, 2024 | 217.00 | 222.80 | 217.00 | 222.40 | 219.94 | 957,199 |
Jan 23, 2024 | 222.80 | 223.20 | 219.00 | 220.20 | 217.76 | 1,017,763 |
Jan 22, 2024 | 222.60 | 225.80 | 220.60 | 220.80 | 218.36 | 1,552,838 |
Jan 19, 2024 | 216.80 | 224.00 | 216.80 | 222.60 | 220.14 | 823,688 |
Jan 18, 2024 | 223.00 | 223.60 | 219.80 | 220.20 | 217.76 | 1,734,802 |
Jan 17, 2024 | 223.00 | 223.00 | 214.00 | 218.60 | 216.18 | 1,491,872 |
Jan 16, 2024 | 214.80 | 221.80 | 214.80 | 221.60 | 219.15 | 1,645,392 |
Jan 15, 2024 | 220.22 | 221.80 | 218.20 | 219.20 | 216.78 | 664,043 |
Jan 12, 2024 | 224.00 | 224.60 | 219.40 | 220.00 | 217.57 | 1,379,956 |
Jan 11, 2024 | 220.00 | 226.40 | 219.60 | 219.60 | 217.17 | 3,880,093 |
Jan 10, 2024 | 223.80 | 226.20 | 223.18 | 225.20 | 222.71 | 826,926 |
Jan 09, 2024 | 225.60 | 226.40 | 223.80 | 224.80 | 222.31 | 2,772,127 |
Jan 08, 2024 | 219.40 | 225.60 | 218.20 | 225.40 | 222.91 | 1,414,220 |
Jan 05, 2024 | 222.40 | 226.60 | 221.40 | 223.00 | 220.53 | 882,544 |
Jan 04, 2024 | 222.20 | 228.20 | 222.00 | 227.60 | 225.08 | 1,515,596 |
Jan 03, 2024 | 228.40 | 232.20 | 225.80 | 226.00 | 223.50 | 1,460,035 |
Jan 02, 2024 | 231.20 | 236.80 | 228.80 | 228.80 | 226.27 | 915,940 |
Dec 29, 2023 | 240.60 | 240.60 | 234.31 | 234.80 | 232.20 | 376,999 |
Dec 28, 2023 | 239.00 | 240.80 | 232.20 | 234.60 | 232.00 | 1,177,443 |
Dec 27, 2023 | 231.20 | 237.20 | 231.20 | 236.80 | 234.18 | 589,387 |
Dec 22, 2023 | 236.00 | 241.00 | 232.60 | 236.00 | 233.39 | 3,634,472 |
Dec 21, 2023 | 238.20 | 243.00 | 233.80 | 236.00 | 233.39 | 1,102,294 |
Dec 20, 2023 | 237.80 | 240.99 | 234.20 | 240.20 | 237.54 | 1,349,727 |
Dec 19, 2023 | 235.80 | 238.20 | 230.60 | 234.60 | 232.00 | 1,173,202 |
Dec 18, 2023 | 230.60 | 237.40 | 224.80 | 231.20 | 228.64 | 1,330,033 |
Dec 15, 2023 | 238.40 | 243.20 | 232.20 | 232.40 | 229.83 | 4,820,625 |
Dec 14, 2023 | 232.80 | 239.60 | 232.80 | 238.40 | 235.76 | 2,899,624 |
Dec 13, 2023 | 230.00 | 232.00 | 226.20 | 226.20 | 223.70 | 1,295,607 |
Dec 12, 2023 | 231.40 | 237.00 | 230.60 | 231.00 | 228.44 | 2,424,208 |
Dec 11, 2023 | 228.20 | 235.40 | 226.00 | 234.40 | 231.81 | 3,338,737 |
Dec 08, 2023 | 230.80 | 234.40 | 228.40 | 228.80 | 226.27 | 1,482,303 |
Dec 07, 2023 | 233.40 | 233.60 | 229.00 | 230.80 | 228.25 | 1,733,565 |
Dec 06, 2023 | 229.00 | 234.60 | 225.61 | 234.60 | 232.00 | 1,214,060 |
Dec 05, 2023 | 217.40 | 228.20 | 212.80 | 226.60 | 224.09 | 4,935,506 |
Dec 04, 2023 | 216.80 | 218.40 | 209.60 | 213.00 | 210.64 | 1,363,021 |
Dec 01, 2023 | 206.80 | 212.60 | 206.60 | 211.80 | 209.46 | 732,707 |
Nov 30, 2023 | 210.00 | 212.60 | 208.00 | 208.00 | 205.70 | 3,100,093 |
Nov 29, 2023 | 208.20 | 210.40 | 206.60 | 210.00 | 207.68 | 1,040,497 |
Nov 28, 2023 | 203.00 | 208.80 | 203.00 | 207.60 | 205.30 | 631,308 |
Nov 27, 2023 | 213.00 | 213.00 | 207.00 | 208.00 | 205.70 | 2,526,139 |
Nov 24, 2023 | 205.60 | 208.40 | 205.60 | 208.00 | 205.70 | 547,640 |
Nov 23, 2023 | 207.60 | 213.40 | 205.60 | 208.00 | 205.70 | 932,778 |
Nov 22, 2023 | 204.20 | 210.80 | 203.80 | 209.60 | 207.28 | 869,851 |
Nov 21, 2023 | 206.80 | 212.80 | 205.80 | 207.40 | 205.11 | 3,356,849 |
Nov 20, 2023 | 209.00 | 212.20 | 206.20 | 210.80 | 208.47 | 738,714 |
Nov 17, 2023 | 208.00 | 209.40 | 203.20 | 209.00 | 206.69 | 779,742 |
Nov 16, 2023 | 205.80 | 211.20 | 202.40 | 203.20 | 200.95 | 702,228 |
Nov 15, 2023 | 210.20 | 215.00 | 208.19 | 210.20 | 207.87 | 1,444,250 |
Nov 14, 2023 | 191.20 | 208.40 | 191.20 | 207.40 | 205.11 | 1,170,516 |
Nov 13, 2023 | 196.80 | 198.30 | 193.70 | 195.60 | 193.44 | 4,807,244 |
Nov 10, 2023 | 193.00 | 197.70 | 192.00 | 195.80 | 193.63 | 923,331 |
Nov 09, 2023 | 189.00 | 197.60 | 189.00 | 197.60 | 195.41 | 5,463,413 |
Nov 08, 2023 | 189.60 | 193.70 | 189.50 | 191.60 | 189.48 | 3,616,334 |
Nov 07, 2023 | 187.70 | 191.30 | 187.70 | 189.90 | 187.80 | 703,350 |
Nov 06, 2023 | 194.80 | 197.70 | 189.30 | 189.90 | 187.80 | 823,901 |
Nov 03, 2023 | 195.70 | 196.90 | 187.30 | 193.70 | 191.56 | 1,838,819 |
Nov 02, 2023 | 187.60 | 194.40 | 186.30 | 191.30 | 189.18 | 1,139,649 |
Nov 01, 2023 | 181.80 | 186.10 | 179.60 | 185.00 | 182.95 | 993,011 |
Oct 31, 2023 | 181.90 | 185.00 | 178.90 | 180.00 | 178.01 | 3,538,914 |
Oct 30, 2023 | 175.70 | 183.40 | 175.70 | 181.10 | 179.10 | 1,742,596 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |