Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 364.62 | 367.22 | 363.53 | 366.43 | 366.43 | 2,028,200 |
Mar 27, 2024 | 358.72 | 364.81 | 357.88 | 364.65 | 364.65 | 2,262,800 |
Mar 26, 2024 | 356.46 | 359.59 | 356.00 | 356.39 | 356.39 | 1,637,200 |
Mar 25, 2024 | 356.96 | 358.87 | 355.03 | 355.95 | 355.95 | 1,774,800 |
Mar 22, 2024 | 364.60 | 365.52 | 357.86 | 358.11 | 358.11 | 2,051,500 |
Mar 21, 2024 | 357.67 | 365.20 | 356.72 | 364.56 | 364.56 | 2,616,300 |
Mar 20, 2024 | 351.12 | 358.18 | 348.14 | 356.45 | 356.45 | 2,563,900 |
Mar 19, 2024 | 351.60 | 354.00 | 349.62 | 353.90 | 353.90 | 2,207,600 |
Mar 18, 2024 | 348.08 | 353.34 | 347.86 | 351.90 | 351.90 | 2,528,200 |
Mar 15, 2024 | 342.97 | 347.29 | 341.15 | 346.97 | 346.97 | 4,405,500 |
Mar 14, 2024 | 344.55 | 346.84 | 338.94 | 341.92 | 341.92 | 2,110,200 |
Mar 13, 2024 | 338.14 | 343.10 | 337.39 | 341.52 | 341.52 | 1,818,800 |
Mar 12, 2024 | 335.28 | 338.39 | 332.74 | 337.24 | 337.24 | 1,645,900 |
Mar 11, 2024 | 337.00 | 338.21 | 331.53 | 334.97 | 334.97 | 1,868,000 |
Mar 08, 2024 | 342.07 | 344.50 | 338.10 | 339.19 | 339.19 | 2,307,100 |
Mar 07, 2024 | 338.51 | 342.34 | 338.43 | 340.22 | 340.22 | 1,732,500 |
Mar 06, 2024 | 336.25 | 337.73 | 334.16 | 335.63 | 335.63 | 1,542,300 |
Mar 05, 2024 | 335.42 | 338.99 | 331.74 | 333.53 | 333.53 | 2,030,000 |
Mar 04, 2024 | 335.60 | 340.26 | 334.79 | 338.65 | 338.65 | 1,551,000 |
Mar 01, 2024 | 334.00 | 337.77 | 333.60 | 336.70 | 336.70 | 1,815,200 |
Feb 29, 2024 | 331.00 | 334.89 | 330.10 | 333.96 | 333.96 | 2,699,800 |
Feb 28, 2024 | 327.39 | 331.68 | 326.99 | 329.56 | 329.56 | 1,471,000 |
Feb 27, 2024 | 326.98 | 327.95 | 323.77 | 327.63 | 327.63 | 1,640,900 |
Feb 26, 2024 | 323.65 | 327.24 | 322.25 | 325.38 | 325.38 | 1,650,000 |
Feb 23, 2024 | 323.00 | 325.08 | 322.05 | 323.88 | 323.88 | 1,575,000 |
Feb 22, 2024 | 321.00 | 323.37 | 320.34 | 322.09 | 322.09 | 1,875,800 |
Feb 21, 2024 | 312.90 | 317.82 | 312.90 | 317.14 | 317.14 | 1,780,200 |
Feb 20, 2024 | 317.26 | 319.00 | 312.74 | 313.74 | 313.74 | 2,701,600 |
Feb 16, 2024 | 323.72 | 328.30 | 321.44 | 321.91 | 321.91 | 2,513,200 |
Feb 15, 2024 | 315.95 | 323.21 | 315.46 | 323.07 | 323.07 | 2,362,900 |
Feb 14, 2024 | 316.01 | 317.85 | 313.97 | 316.71 | 316.71 | 1,887,100 |
Feb 13, 2024 | 315.79 | 316.00 | 310.79 | 312.84 | 312.84 | 2,923,200 |
Feb 12, 2024 | 317.21 | 323.09 | 316.51 | 321.63 | 321.63 | 2,483,600 |
Feb 09, 2024 | 322.00 | 322.33 | 315.57 | 317.16 | 317.16 | 2,823,000 |
Feb 08, 2024 | 324.67 | 326.43 | 321.42 | 322.00 | 322.00 | 1,986,100 |
Feb 07, 2024 | 322.94 | 327.82 | 321.10 | 323.59 | 323.59 | 3,203,000 |
Feb 06, 2024 | 323.19 | 327.43 | 319.07 | 322.72 | 322.72 | 2,825,700 |
Feb 05, 2024 | 334.87 | 334.87 | 315.91 | 321.40 | 321.40 | 6,557,500 |
Feb 02, 2024 | 307.00 | 317.37 | 306.00 | 315.09 | 315.09 | 4,658,800 |
Feb 01, 2024 | 303.24 | 308.07 | 301.94 | 307.69 | 307.69 | 3,196,300 |
Jan 31, 2024 | 305.57 | 305.75 | 299.93 | 300.31 | 300.31 | 2,813,000 |
Jan 30, 2024 | 300.51 | 305.73 | 300.51 | 304.76 | 304.76 | 2,150,200 |
Jan 29, 2024 | 299.02 | 303.70 | 297.45 | 303.25 | 303.25 | 2,101,400 |
Jan 26, 2024 | 301.00 | 302.98 | 298.66 | 299.43 | 299.43 | 2,920,500 |
Jan 25, 2024 | 294.00 | 303.31 | 293.13 | 300.77 | 300.77 | 4,647,100 |
Jan 24, 2024 | 290.84 | 292.61 | 288.34 | 290.68 | 290.68 | 2,765,900 |
Jan 23, 2024 | 290.50 | 292.88 | 287.52 | 288.83 | 288.83 | 1,866,300 |
Jan 22, 2024 | 286.10 | 290.59 | 286.10 | 288.67 | 288.67 | 2,072,200 |
Jan 19, 2024 | 282.32 | 286.08 | 278.95 | 285.28 | 285.28 | 3,047,700 |
Jan 19, 2024 | 1.3 Dividend | |||||
Jan 18, 2024 | 280.02 | 282.53 | 277.66 | 281.90 | 280.60 | 2,479,300 |
Jan 17, 2024 | 278.83 | 282.02 | 276.94 | 278.63 | 277.35 | 3,789,200 |
Jan 16, 2024 | 288.88 | 290.21 | 285.60 | 287.23 | 285.91 | 3,140,100 |
Jan 12, 2024 | 295.27 | 295.83 | 288.93 | 290.41 | 289.07 | 1,955,600 |
Jan 11, 2024 | 294.60 | 295.60 | 289.41 | 292.06 | 290.71 | 1,941,400 |
Jan 10, 2024 | 292.15 | 294.55 | 291.46 | 293.35 | 292.00 | 2,048,000 |
Jan 09, 2024 | 289.23 | 292.36 | 288.00 | 292.29 | 290.94 | 1,974,500 |
Jan 08, 2024 | 287.56 | 292.68 | 285.24 | 292.25 | 290.90 | 2,369,100 |
Jan 05, 2024 | 286.25 | 291.00 | 285.47 | 288.93 | 287.60 | 2,684,800 |
Jan 04, 2024 | 284.41 | 288.22 | 283.79 | 286.10 | 284.78 | 2,995,400 |
Jan 03, 2024 | 288.39 | 288.93 | 283.32 | 284.30 | 282.99 | 3,043,400 |
Jan 02, 2024 | 293.43 | 296.64 | 291.35 | 292.71 | 291.36 | 2,433,100 |
Dec 29, 2023 | 296.85 | 298.24 | 293.20 | 295.67 | 294.31 | 2,300,600 |
Dec 28, 2023 | 297.10 | 299.20 | 296.04 | 296.88 | 295.51 | 2,267,400 |
Dec 27, 2023 | 295.63 | 299.15 | 294.73 | 298.12 | 296.75 | 1,876,500 |
Dec 26, 2023 | 291.59 | 297.09 | 291.00 | 295.63 | 294.27 | 2,019,000 |
Dec 22, 2023 | 290.31 | 292.83 | 288.91 | 290.36 | 289.02 | 2,833,800 |
Dec 21, 2023 | 289.90 | 290.73 | 286.60 | 290.07 | 288.73 | 3,209,300 |
Dec 20, 2023 | 291.93 | 298.27 | 289.52 | 289.71 | 288.37 | 3,818,400 |
Dec 19, 2023 | 286.80 | 293.03 | 286.16 | 292.96 | 291.61 | 3,659,600 |
Dec 18, 2023 | 286.74 | 288.88 | 284.57 | 285.71 | 284.39 | 2,691,700 |
Dec 15, 2023 | 280.10 | 286.85 | 279.98 | 285.74 | 284.42 | 6,320,000 |
Dec 14, 2023 | 272.45 | 285.46 | 270.55 | 285.17 | 283.85 | 6,464,100 |
Dec 13, 2023 | 261.40 | 268.23 | 259.28 | 267.97 | 266.73 | 3,708,300 |
Dec 12, 2023 | 259.99 | 262.49 | 259.12 | 261.43 | 260.22 | 2,375,700 |
Dec 11, 2023 | 259.84 | 262.24 | 259.50 | 260.92 | 259.72 | 2,898,300 |
Dec 08, 2023 | 257.38 | 261.64 | 257.00 | 259.50 | 258.30 | 3,258,200 |
Dec 07, 2023 | 257.21 | 259.38 | 255.81 | 257.41 | 256.22 | 2,162,500 |
Dec 06, 2023 | 256.80 | 261.01 | 255.57 | 255.97 | 254.79 | 3,632,600 |
Dec 05, 2023 | 253.78 | 257.20 | 253.78 | 255.19 | 254.01 | 2,682,200 |
Dec 04, 2023 | 253.57 | 255.53 | 252.42 | 254.75 | 253.58 | 3,028,700 |
Dec 01, 2023 | 251.91 | 257.44 | 251.01 | 256.76 | 255.58 | 3,729,500 |
Nov 30, 2023 | 251.04 | 251.50 | 247.84 | 250.72 | 249.56 | 3,210,500 |
Nov 29, 2023 | 249.68 | 251.58 | 248.31 | 249.45 | 248.30 | 2,224,700 |
Nov 28, 2023 | 247.74 | 248.87 | 246.01 | 247.50 | 246.36 | 2,149,900 |
Nov 27, 2023 | 246.96 | 248.22 | 246.32 | 247.39 | 246.25 | 1,743,300 |
Nov 24, 2023 | 246.75 | 248.90 | 246.70 | 247.36 | 246.22 | 982,200 |
Nov 22, 2023 | 241.84 | 247.63 | 241.81 | 246.01 | 244.88 | 3,593,700 |
Nov 21, 2023 | 249.44 | 249.85 | 248.32 | 249.41 | 248.26 | 1,765,500 |
Nov 20, 2023 | 252.61 | 252.90 | 248.66 | 250.45 | 249.30 | 2,661,400 |
Nov 17, 2023 | 250.09 | 254.26 | 250.00 | 253.07 | 251.90 | 2,792,500 |
Nov 16, 2023 | 250.50 | 252.92 | 246.60 | 248.21 | 247.07 | 2,625,000 |
Nov 15, 2023 | 249.52 | 252.93 | 248.60 | 251.09 | 249.93 | 3,739,900 |
Nov 14, 2023 | 246.75 | 249.55 | 244.69 | 247.86 | 246.72 | 3,441,800 |
Nov 13, 2023 | 238.88 | 243.31 | 238.88 | 241.67 | 240.56 | 3,035,700 |
Nov 10, 2023 | 235.34 | 240.15 | 234.62 | 239.68 | 238.57 | 2,525,200 |
Nov 09, 2023 | 237.44 | 239.28 | 233.82 | 234.15 | 233.07 | 2,708,800 |
Nov 08, 2023 | 236.00 | 237.79 | 234.45 | 234.82 | 233.74 | 2,532,500 |
Nov 07, 2023 | 234.58 | 237.14 | 233.57 | 234.92 | 233.84 | 4,074,000 |
Nov 06, 2023 | 241.51 | 242.92 | 236.36 | 238.28 | 237.18 | 2,891,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |