Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 262.50 | 263.50 | 263.00 | 263.50 | 263.50 | 14 |
15 Mar 2024 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | 322 |
14 Mar 2024 | 264.00 | 263.99 | 261.50 | 263.09 | 263.09 | 92 |
13 Mar 2024 | 260.00 | 263.03 | 262.00 | 262.97 | 262.97 | 14,164 |
12 Mar 2024 | 263.00 | 262.50 | 262.50 | 262.50 | 262.50 | 9 |
11 Mar 2024 | 262.50 | 264.00 | 261.50 | 263.00 | 263.00 | 11,352 |
08 Mar 2024 | 263.00 | 263.00 | 259.50 | 262.50 | 262.50 | 815 |
07 Mar 2024 | 262.50 | 263.53 | 261.50 | 262.00 | 262.00 | 557 |
06 Mar 2024 | 264.00 | 265.56 | 263.00 | 264.65 | 264.65 | 1,766 |
05 Mar 2024 | 262.50 | 264.50 | 263.00 | 264.04 | 264.04 | 616 |
04 Mar 2024 | 262.50 | 264.50 | 262.50 | 263.80 | 263.80 | 1,055 |
01 Mar 2024 | 260.50 | 263.50 | 259.00 | 261.54 | 261.54 | 2,042 |
29 Feb 2024 | 258.25 | 260.03 | 258.44 | 260.00 | 260.00 | 921 |
28 Feb 2024 | 263.00 | 260.41 | 259.00 | 259.03 | 259.03 | 179 |
27 Feb 2024 | 262.00 | 264.00 | 262.53 | 262.97 | 262.97 | 906 |
26 Feb 2024 | 262.50 | 263.28 | 261.00 | 261.47 | 261.47 | 907 |
23 Feb 2024 | 265.00 | 266.03 | 264.50 | 265.97 | 265.97 | 1,672 |
22 Feb 2024 | 265.00 | 266.50 | 264.50 | 265.00 | 265.00 | 538 |
21 Feb 2024 | 267.50 | 266.50 | 263.50 | 265.00 | 265.00 | 424 |
20 Feb 2024 | 266.00 | 267.50 | 266.00 | 267.47 | 267.47 | 1,401 |
19 Feb 2024 | 266.50 | 266.50 | 265.28 | 266.46 | 266.46 | 381 |
16 Feb 2024 | 264.00 | 266.50 | 264.00 | 264.50 | 264.50 | 728 |
15 Feb 2024 | 263.50 | 264.51 | 263.47 | 264.03 | 264.03 | 250 |
14 Feb 2024 | 259.25 | 263.00 | 257.50 | 262.03 | 262.03 | 1,240 |
13 Feb 2024 | 265.50 | 267.50 | 257.97 | 259.00 | 259.00 | 1,342 |
12 Feb 2024 | 256.75 | 266.00 | 257.50 | 265.50 | 265.50 | 1,936 |
09 Feb 2024 | 256.25 | 258.00 | 253.97 | 256.50 | 256.50 | 1,622 |
08 Feb 2024 | 257.75 | 256.50 | 255.45 | 255.56 | 255.56 | 2,470 |
07 Feb 2024 | 256.25 | 258.00 | 257.00 | 257.00 | 257.00 | 1,296 |
06 Feb 2024 | 256.75 | 256.03 | 255.00 | 256.03 | 256.03 | 655 |
05 Feb 2024 | 256.25 | 257.45 | 256.00 | 256.00 | 256.00 | 189 |
02 Feb 2024 | 257.25 | 258.00 | 256.50 | 256.50 | 256.50 | 116 |
01 Feb 2024 | 256.75 | 256.00 | 254.94 | 255.41 | 255.41 | 284 |
31 Jan 2024 | 256.75 | 257.03 | 255.45 | 255.53 | 255.53 | 891 |
30 Jan 2024 | 256.75 | 257.03 | 255.45 | 255.50 | 255.50 | 208 |
29 Jan 2024 | 256.25 | 256.64 | 256.03 | 256.45 | 256.45 | 436 |
26 Jan 2024 | 255.25 | 258.00 | 255.50 | 256.47 | 256.47 | 13,880 |
25 Jan 2024 | 254.25 | 256.00 | 253.00 | 256.00 | 256.00 | 787 |
24 Jan 2024 | 253.75 | 254.50 | 253.06 | 254.50 | 254.50 | 450 |
23 Jan 2024 | 257.75 | 256.50 | 253.45 | 253.50 | 253.50 | 1,202 |
22 Jan 2024 | 257.75 | 257.50 | 255.53 | 256.35 | 256.35 | 659 |
19 Jan 2024 | 254.75 | 254.53 | 252.97 | 253.00 | 253.00 | 643 |
18 Jan 2024 | 255.25 | 255.50 | 252.00 | 254.53 | 254.53 | 773 |
17 Jan 2024 | 258.25 | 256.00 | 254.00 | 255.45 | 255.45 | 515 |
16 Jan 2024 | 260.50 | 261.00 | 257.50 | 259.53 | 259.53 | 374 |
15 Jan 2024 | 260.00 | 260.50 | 259.00 | 260.41 | 260.41 | 855 |
12 Jan 2024 | 260.00 | 263.50 | 259.50 | 261.03 | 261.03 | 295 |
11 Jan 2024 | 258.75 | 261.00 | 257.45 | 258.50 | 258.50 | 713 |
10 Jan 2024 | 256.75 | 258.50 | 257.00 | 258.13 | 258.13 | 389 |
09 Jan 2024 | 257.25 | 256.74 | 253.51 | 253.51 | 253.51 | 714 |
08 Jan 2024 | 257.25 | 257.50 | 255.00 | 257.00 | 257.00 | 1,372 |
05 Jan 2024 | 258.75 | 257.00 | 254.50 | 257.00 | 257.00 | 786 |
04 Jan 2024 | 258.75 | 261.00 | 255.97 | 255.97 | 255.97 | 475 |
03 Jan 2024 | 261.00 | 258.00 | 253.50 | 255.47 | 255.47 | 1,309 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 260.00 | 262.00 | 259.50 | 260.22 | 260.22 | 156 |
28 Dec 2023 | 261.00 | 262.03 | 260.00 | 261.50 | 261.50 | 470 |
27 Dec 2023 | 258.75 | 262.00 | 260.50 | 262.00 | 262.00 | 433 |
22 Dec 2023 | 262.00 | 263.50 | 260.00 | 261.52 | 261.52 | 14,641 |
21 Dec 2023 | 263.50 | 262.59 | 260.00 | 262.50 | 262.50 | 688 |
20 Dec 2023 | 260.00 | 263.50 | 259.50 | 263.00 | 263.00 | 1,219 |
19 Dec 2023 | 258.25 | 260.50 | 257.00 | 258.67 | 258.67 | 1,701 |
18 Dec 2023 | 259.25 | 259.50 | 257.50 | 257.52 | 257.52 | 1,636 |
15 Dec 2023 | 260.00 | 261.50 | 257.50 | 259.52 | 259.52 | 1,450 |
14 Dec 2023 | 256.75 | 261.50 | 258.00 | 259.50 | 259.50 | 854 |
13 Dec 2023 | 256.75 | 258.00 | 256.00 | 257.00 | 257.00 | 614 |
12 Dec 2023 | 256.25 | 256.50 | 254.50 | 256.50 | 256.50 | 887 |
11 Dec 2023 | 255.75 | 256.00 | 255.00 | 255.49 | 255.49 | 1,311 |
08 Dec 2023 | 256.25 | 256.50 | 254.47 | 256.00 | 256.00 | 11,780 |
07 Dec 2023 | 257.75 | 258.00 | 255.00 | 256.16 | 256.16 | 1,141 |
06 Dec 2023 | 257.75 | 259.00 | 255.56 | 258.00 | 258.00 | 979 |
05 Dec 2023 | 255.75 | 259.50 | 256.50 | 259.50 | 259.50 | 1,547 |
04 Dec 2023 | 257.75 | 258.03 | 257.00 | 257.00 | 257.00 | 1,894 |
01 Dec 2023 | 256.75 | 259.50 | 256.50 | 258.50 | 258.50 | 6,674 |
30 Nov 2023 | 255.75 | 259.00 | 253.99 | 259.00 | 259.00 | 117,070 |
29 Nov 2023 | 251.25 | 259.00 | 256.00 | 258.00 | 258.00 | 712 |
28 Nov 2023 | 251.75 | 253.50 | 250.50 | 251.47 | 251.47 | 1,372 |
27 Nov 2023 | 252.25 | 253.50 | 252.00 | 252.11 | 252.11 | 1,307 |
24 Nov 2023 | 250.25 | 253.03 | 251.50 | 252.49 | 252.49 | 647 |
23 Nov 2023 | 250.25 | 253.00 | 250.00 | 250.00 | 250.00 | 369 |
22 Nov 2023 | 252.25 | 253.50 | 251.50 | 252.47 | 252.47 | 1,276 |
21 Nov 2023 | 253.75 | 254.50 | 251.50 | 253.50 | 253.50 | 599 |
20 Nov 2023 | 250.25 | 255.50 | 250.00 | 252.10 | 252.10 | 2,673 |
17 Nov 2023 | 249.50 | 252.00 | 250.00 | 250.00 | 250.00 | 670 |
16 Nov 2023 | 254.25 | 254.50 | 250.00 | 252.03 | 252.03 | 393 |
15 Nov 2023 | 253.25 | 255.00 | 253.50 | 254.50 | 254.50 | 720 |
14 Nov 2023 | 247.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1,036 |
13 Nov 2023 | 248.00 | 248.00 | 246.34 | 246.50 | 246.50 | 571 |
10 Nov 2023 | 247.50 | 248.00 | 245.50 | 247.50 | 247.50 | 1,008 |
09 Nov 2023 | 244.00 | 249.52 | 244.50 | 245.33 | 245.33 | 1,628 |
08 Nov 2023 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 519 |
07 Nov 2023 | 248.50 | 249.02 | 247.00 | 248.00 | 248.00 | 546 |
06 Nov 2023 | 250.25 | 249.10 | 243.50 | 246.50 | 246.50 | 621 |
03 Nov 2023 | 247.50 | 247.50 | 246.50 | 246.52 | 246.52 | 389 |
02 Nov 2023 | 247.50 | 249.02 | 247.00 | 248.48 | 248.48 | 588 |
01 Nov 2023 | 250.75 | 251.00 | 247.00 | 249.50 | 249.50 | 869 |
31 Oct 2023 | 248.50 | 251.50 | 250.00 | 250.94 | 250.94 | 773 |
30 Oct 2023 | 245.00 | 249.00 | 246.00 | 247.50 | 247.50 | 267 |
27 Oct 2023 | 247.50 | 246.00 | 244.48 | 245.43 | 245.43 | 278 |
26 Oct 2023 | 244.00 | 249.50 | 243.94 | 249.34 | 249.34 | 2,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |