Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 253.98 | 254.96 | 252.17 | 253.87 | 253.87 | 734,300 |
15 Mar 2024 | 250.58 | 255.07 | 250.58 | 252.71 | 252.71 | 1,139,800 |
14 Mar 2024 | 255.11 | 256.76 | 252.05 | 254.26 | 254.26 | 989,200 |
13 Mar 2024 | 259.67 | 261.72 | 255.42 | 255.65 | 255.65 | 813,000 |
12 Mar 2024 | 258.00 | 261.66 | 256.49 | 259.10 | 259.10 | 839,100 |
11 Mar 2024 | 256.24 | 259.16 | 254.48 | 258.58 | 258.58 | 994,000 |
08 Mar 2024 | 259.64 | 261.73 | 257.17 | 257.18 | 257.18 | 842,800 |
07 Mar 2024 | 255.27 | 259.53 | 254.31 | 258.59 | 258.59 | 872,400 |
06 Mar 2024 | 251.45 | 257.25 | 251.07 | 252.97 | 252.97 | 843,600 |
05 Mar 2024 | 250.00 | 251.25 | 247.09 | 250.20 | 250.20 | 655,800 |
04 Mar 2024 | 251.05 | 253.33 | 250.01 | 251.56 | 251.56 | 642,100 |
01 Mar 2024 | 246.48 | 252.95 | 244.00 | 252.45 | 252.45 | 1,144,500 |
29 Feb 2024 | 250.02 | 250.05 | 246.19 | 247.16 | 247.16 | 1,393,600 |
28 Feb 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 250.31 | 975,000 |
27 Feb 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 248.84 | 629,500 |
26 Feb 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 247.48 | 618,400 |
23 Feb 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 247.26 | 973,700 |
22 Feb 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 247.33 | 1,936,600 |
21 Feb 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 237.28 | 1,186,100 |
20 Feb 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 234.76 | 1,015,300 |
16 Feb 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 238.60 | 1,021,400 |
15 Feb 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 241.47 | 1,677,700 |
14 Feb 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 243.47 | 2,798,200 |
13 Feb 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 215.27 | 1,353,800 |
12 Feb 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 217.88 | 1,034,300 |
09 Feb 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 218.20 | 1,143,900 |
08 Feb 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 217.00 | 984,200 |
07 Feb 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 214.34 | 965,500 |
06 Feb 2024 | 210.00 | 215.58 | 209.13 | 215.41 | 215.41 | 1,239,300 |
05 Feb 2024 | 210.06 | 212.39 | 208.05 | 210.71 | 210.71 | 1,162,200 |
02 Feb 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 210.75 | 586,500 |
01 Feb 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 211.30 | 921,000 |
31 Jan 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 208.23 | 1,716,700 |
30 Jan 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 217.08 | 665,100 |
29 Jan 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 218.02 | 611,800 |
26 Jan 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 216.09 | 1,040,300 |
25 Jan 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 215.50 | 849,800 |
24 Jan 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 212.88 | 1,219,400 |
23 Jan 2024 | 216.20 | 218.20 | 211.82 | 213.53 | 213.53 | 980,800 |
22 Jan 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 217.75 | 1,047,400 |
19 Jan 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 215.39 | 1,370,100 |
18 Jan 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 213.19 | 1,008,500 |
17 Jan 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 210.91 | 996,900 |
16 Jan 2024 | 211.43 | 213.32 | 209.42 | 212.70 | 212.70 | 767,700 |
12 Jan 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 213.85 | 1,053,600 |
11 Jan 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 213.95 | 2,036,000 |
10 Jan 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 217.13 | 1,590,500 |
09 Jan 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 221.75 | 649,600 |
08 Jan 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 224.06 | 603,100 |
05 Jan 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 220.52 | 558,000 |
04 Jan 2024 | 219.11 | 221.45 | 217.76 | 220.08 | 220.08 | 839,700 |
03 Jan 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 220.01 | 1,201,400 |
02 Jan 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 230.39 | 812,300 |
29 Dec 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 231.38 | 517,200 |
28 Dec 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 232.73 | 511,600 |
27 Dec 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 231.92 | 574,100 |
26 Dec 2023 | 229.24 | 231.14 | 228.54 | 231.03 | 231.03 | 408,800 |
22 Dec 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 229.38 | 621,600 |
21 Dec 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 229.33 | 835,400 |
20 Dec 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 225.00 | 1,163,500 |
19 Dec 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 228.86 | 1,194,900 |
18 Dec 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 225.97 | 955,000 |
15 Dec 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 226.72 | 1,655,000 |
14 Dec 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 230.55 | 1,501,700 |
13 Dec 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 225.95 | 1,593,800 |
12 Dec 2023 | 217.02 | 218.12 | 215.67 | 217.43 | 217.43 | 1,119,300 |
11 Dec 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 216.31 | 726,500 |
08 Dec 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 215.28 | 603,900 |
07 Dec 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 214.99 | 773,600 |
06 Dec 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 215.59 | 1,110,400 |
05 Dec 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 214.31 | 1,435,600 |
04 Dec 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 216.27 | 1,336,600 |
01 Dec 2023 | 214.00 | 217.26 | 211.99 | 216.91 | 216.91 | 1,195,400 |
30 Nov 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 214.10 | 1,854,500 |
29 Nov 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 213.81 | 1,204,500 |
28 Nov 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 211.00 | 1,204,800 |
27 Nov 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 210.73 | 1,783,200 |
24 Nov 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 212.01 | 427,900 |
22 Nov 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 209.52 | 1,000,000 |
21 Nov 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 207.45 | 1,290,700 |
20 Nov 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 205.29 | 1,335,100 |
17 Nov 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 204.79 | 693,600 |
16 Nov 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 204.79 | 1,274,400 |
15 Nov 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 205.83 | 1,284,200 |
14 Nov 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 200.48 | 1,400,400 |
13 Nov 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 193.67 | 767,300 |
10 Nov 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 195.98 | 1,045,900 |
09 Nov 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 191.91 | 1,613,300 |
08 Nov 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 199.76 | 1,089,600 |
07 Nov 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 200.08 | 1,612,600 |
06 Nov 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 198.40 | 1,906,400 |
03 Nov 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 197.20 | 3,691,600 |
02 Nov 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 190.46 | 4,531,200 |
01 Nov 2023 | 169.95 | 181.06 | 167.42 | 180.01 | 180.01 | 2,652,100 |
31 Oct 2023 | 178.28 | 181.40 | 177.52 | 180.83 | 180.83 | 1,533,900 |
30 Oct 2023 | 181.16 | 181.17 | 173.34 | 177.16 | 177.16 | 1,572,000 |
27 Oct 2023 | 185.10 | 186.01 | 179.10 | 179.94 | 179.94 | 933,500 |
26 Oct 2023 | 181.22 | 186.58 | 181.22 | 184.42 | 184.42 | 1,515,200 |
25 Oct 2023 | 183.67 | 186.00 | 178.43 | 181.22 | 181.22 | 1,507,200 |
24 Oct 2023 | 183.48 | 187.34 | 183.04 | 186.69 | 186.69 | 1,239,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |