Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 358.75 | 369.33 | 357.06 | 369.33 | 369.33 | 16,228,532 |
Mar 27, 2024 | 361.92 | 366.99 | 356.04 | 358.76 | 358.76 | 14,943,104 |
Mar 26, 2024 | 364.40 | 371.88 | 359.67 | 361.92 | 361.92 | 11,795,758 |
Mar 25, 2024 | 350.50 | 369.02 | 349.06 | 364.40 | 364.40 | 13,475,337 |
Mar 24, 2024 | 337.26 | 351.19 | 334.93 | 350.50 | 350.50 | 15,526,732 |
Mar 23, 2024 | 332.98 | 345.49 | 332.95 | 337.26 | 337.26 | 14,226,170 |
Mar 22, 2024 | 345.17 | 351.49 | 330.02 | 332.94 | 332.94 | 17,463,125 |
Mar 21, 2024 | 343.19 | 351.34 | 340.95 | 345.17 | 345.17 | 20,315,546 |
Mar 20, 2024 | 304.42 | 343.64 | 301.46 | 343.19 | 343.19 | 25,311,837 |
Mar 19, 2024 | 331.31 | 333.16 | 301.78 | 304.42 | 304.42 | 25,015,566 |
Mar 18, 2024 | 363.06 | 363.46 | 330.72 | 331.31 | 331.31 | 23,369,431 |
Mar 17, 2024 | 354.19 | 365.31 | 341.51 | 363.06 | 363.06 | 17,065,656 |
Mar 16, 2024 | 383.53 | 387.27 | 352.69 | 354.19 | 354.19 | 14,941,898 |
Mar 15, 2024 | 401.20 | 404.62 | 374.78 | 383.53 | 383.53 | 18,161,493 |
Mar 14, 2024 | 427.22 | 428.25 | 392.01 | 401.25 | 401.25 | 14,599,070 |
Mar 13, 2024 | 432.62 | 438.30 | 425.37 | 427.22 | 427.22 | 10,453,319 |
Mar 12, 2024 | 440.55 | 441.63 | 417.84 | 432.62 | 432.62 | 15,028,474 |
Mar 11, 2024 | 409.96 | 441.04 | 402.95 | 440.55 | 440.55 | 17,584,503 |
Mar 10, 2024 | 426.71 | 429.93 | 408.39 | 409.96 | 409.96 | 9,725,182 |
Mar 09, 2024 | 421.25 | 429.33 | 421.21 | 426.69 | 426.69 | 9,560,653 |
Mar 08, 2024 | 398.99 | 422.97 | 398.91 | 421.25 | 421.25 | 14,500,733 |
Mar 07, 2024 | 395.41 | 401.60 | 386.58 | 398.99 | 398.99 | 18,721,555 |
Mar 06, 2024 | 373.05 | 399.63 | 371.73 | 395.41 | 395.41 | 14,818,555 |
Mar 05, 2024 | 400.77 | 406.63 | 352.93 | 373.05 | 373.05 | 20,083,339 |
Mar 04, 2024 | 399.14 | 402.95 | 396.38 | 400.82 | 400.82 | 15,216,171 |
Mar 03, 2024 | 398.05 | 400.21 | 393.50 | 399.14 | 399.14 | 12,978,492 |
Mar 02, 2024 | 402.21 | 402.24 | 394.69 | 397.85 | 397.85 | 14,247,475 |
Mar 01, 2024 | 388.01 | 402.79 | 388.01 | 402.25 | 402.25 | 14,144,524 |
Feb 29, 2024 | 382.52 | 406.53 | 382.28 | 387.98 | 387.98 | 16,103,268 |
Feb 28, 2024 | 365.44 | 394.16 | 364.67 | 382.46 | 382.46 | 19,774,242 |
Feb 27, 2024 | 356.94 | 368.62 | 355.50 | 365.45 | 365.45 | 12,377,006 |
Feb 26, 2024 | 351.17 | 357.88 | 338.83 | 356.94 | 356.94 | 9,746,187 |
Feb 25, 2024 | 329.86 | 355.28 | 329.73 | 351.21 | 351.21 | 12,310,994 |
Feb 24, 2024 | 311.31 | 329.94 | 310.10 | 329.94 | 329.94 | 10,576,089 |
Feb 23, 2024 | 314.74 | 314.74 | 309.91 | 311.30 | 311.30 | 6,335,926 |
Feb 22, 2024 | 311.16 | 317.95 | 307.90 | 314.79 | 314.79 | 7,031,983 |
Feb 21, 2024 | 314.26 | 315.43 | 302.68 | 311.09 | 311.09 | 11,016,436 |
Feb 20, 2024 | 303.35 | 315.09 | 299.97 | 314.17 | 314.17 | 13,132,193 |
Feb 19, 2024 | 298.87 | 305.10 | 297.07 | 303.51 | 303.51 | 9,614,486 |
Feb 18, 2024 | 286.58 | 301.35 | 285.37 | 298.63 | 298.63 | 10,498,476 |
Feb 17, 2024 | 286.03 | 287.14 | 278.75 | 286.58 | 286.58 | 7,404,406 |
Feb 16, 2024 | 281.20 | 286.11 | 280.37 | 286.09 | 286.09 | 9,213,455 |
Feb 15, 2024 | 288.05 | 290.98 | 279.93 | 281.19 | 281.19 | 13,179,384 |
Feb 14, 2024 | 282.99 | 291.76 | 281.42 | 288.06 | 288.06 | 11,742,736 |
Feb 13, 2024 | 272.81 | 284.24 | 271.98 | 282.99 | 282.99 | 18,317,927 |
Feb 12, 2024 | 255.31 | 273.54 | 251.28 | 273.34 | 273.34 | 12,804,843 |
Feb 11, 2024 | 246.52 | 256.17 | 245.96 | 255.26 | 255.26 | 6,149,557 |
Feb 10, 2024 | 247.29 | 249.37 | 246.48 | 246.58 | 246.58 | 4,553,786 |
Feb 09, 2024 | 243.31 | 249.25 | 241.40 | 247.29 | 247.29 | 6,627,827 |
Feb 08, 2024 | 244.08 | 249.92 | 243.03 | 243.17 | 243.17 | 8,248,425 |
Feb 07, 2024 | 236.03 | 245.08 | 235.73 | 244.09 | 244.09 | 7,508,844 |
Feb 06, 2024 | 231.21 | 237.52 | 229.83 | 236.00 | 236.00 | 8,750,557 |
Feb 05, 2024 | 218.33 | 235.14 | 217.38 | 231.19 | 231.19 | 14,079,826 |
Feb 04, 2024 | 216.23 | 219.66 | 215.60 | 218.33 | 218.33 | 7,142,863 |
Feb 03, 2024 | 214.26 | 216.77 | 214.26 | 216.19 | 216.19 | 6,137,657 |
Feb 02, 2024 | 214.72 | 215.30 | 213.24 | 214.06 | 214.06 | 5,703,825 |
Feb 01, 2024 | 214.89 | 215.93 | 210.23 | 214.75 | 214.75 | 9,236,924 |
Jan 31, 2024 | 231.40 | 235.51 | 214.03 | 214.89 | 214.89 | 12,425,888 |
Jan 30, 2024 | 220.02 | 252.76 | 218.52 | 231.33 | 231.33 | 24,076,198 |
Jan 29, 2024 | 210.09 | 220.50 | 209.86 | 220.02 | 220.02 | 10,653,581 |
Jan 28, 2024 | 211.39 | 213.87 | 209.86 | 210.11 | 210.11 | 5,907,783 |
Jan 27, 2024 | 210.44 | 213.18 | 210.44 | 211.38 | 211.38 | 7,328,969 |
Jan 26, 2024 | 203.57 | 210.65 | 202.82 | 210.44 | 210.44 | 7,636,693 |
Jan 25, 2024 | 201.20 | 205.07 | 199.40 | 203.60 | 203.60 | 10,249,340 |
Jan 24, 2024 | 198.07 | 201.61 | 195.93 | 201.32 | 201.32 | 12,633,776 |
Jan 23, 2024 | 203.98 | 206.62 | 193.18 | 198.07 | 198.07 | 11,340,546 |
Jan 22, 2024 | 214.86 | 215.15 | 203.87 | 203.98 | 203.98 | 7,519,855 |
Jan 21, 2024 | 211.96 | 215.69 | 211.45 | 214.85 | 214.85 | 7,370,460 |
Jan 20, 2024 | 210.70 | 212.70 | 210.15 | 211.95 | 211.95 | 6,837,456 |
Jan 19, 2024 | 208.71 | 210.77 | 205.22 | 210.63 | 210.63 | 9,658,166 |
Jan 18, 2024 | 215.44 | 218.02 | 207.69 | 208.64 | 208.64 | 11,271,908 |
Jan 17, 2024 | 218.61 | 220.24 | 213.62 | 215.42 | 215.42 | 9,294,490 |
Jan 16, 2024 | 207.71 | 219.86 | 207.62 | 218.77 | 218.77 | 9,429,503 |
Jan 15, 2024 | 205.93 | 210.34 | 205.28 | 207.78 | 207.78 | 7,284,572 |
Jan 14, 2024 | 211.69 | 212.37 | 205.93 | 205.93 | 205.93 | 7,658,080 |
Jan 13, 2024 | 205.73 | 212.54 | 204.15 | 211.69 | 211.69 | 10,064,899 |
Jan 12, 2024 | 209.46 | 216.54 | 203.29 | 205.76 | 205.76 | 10,905,105 |
Jan 11, 2024 | 207.04 | 214.74 | 206.32 | 209.48 | 209.48 | 11,438,651 |
Jan 10, 2024 | 188.68 | 209.57 | 188.61 | 207.02 | 207.02 | 23,242,507 |
Jan 09, 2024 | 191.34 | 191.34 | 183.69 | 188.68 | 188.68 | 14,471,460 |
Jan 08, 2024 | 182.83 | 191.65 | 179.61 | 191.34 | 191.34 | 11,032,493 |
Jan 07, 2024 | 185.93 | 187.26 | 182.73 | 182.87 | 182.87 | 7,854,208 |
Jan 06, 2024 | 188.41 | 188.67 | 185.11 | 185.91 | 185.91 | 10,379,086 |
Jan 05, 2024 | 190.82 | 191.85 | 184.71 | 188.38 | 188.38 | 10,247,803 |
Jan 04, 2024 | 188.11 | 194.08 | 187.36 | 190.78 | 190.78 | 20,940,630 |
Jan 03, 2024 | 204.57 | 206.74 | 186.17 | 188.10 | 188.10 | 19,694,652 |
Jan 02, 2024 | 202.49 | 211.75 | 202.49 | 204.58 | 204.58 | 8,447,702 |
Jan 01, 2024 | 195.48 | 202.55 | 195.44 | 202.48 | 202.48 | 5,483,735 |
Dec 31, 2023 | 196.52 | 198.25 | 195.29 | 195.45 | 195.45 | 7,103,387 |
Dec 30, 2023 | 196.46 | 198.98 | 195.43 | 196.52 | 196.52 | 7,769,661 |
Dec 29, 2023 | 196.94 | 198.91 | 193.19 | 196.45 | 196.45 | 9,658,345 |
Dec 28, 2023 | 200.05 | 202.78 | 196.31 | 196.91 | 196.91 | 10,254,164 |
Dec 27, 2023 | 189.71 | 200.23 | 187.19 | 200.11 | 200.11 | 11,995,681 |
Dec 26, 2023 | 196.10 | 196.55 | 187.99 | 189.70 | 189.70 | 9,261,229 |
Dec 25, 2023 | 192.45 | 196.53 | 192.45 | 196.10 | 196.10 | 9,770,098 |
Dec 24, 2023 | 196.50 | 197.68 | 191.91 | 192.44 | 192.44 | 7,484,826 |
Dec 23, 2023 | 197.27 | 197.27 | 193.14 | 196.51 | 196.51 | 8,315,997 |
Dec 22, 2023 | 192.04 | 199.13 | 192.00 | 197.27 | 197.27 | 8,952,285 |
Dec 21, 2023 | 193.51 | 195.69 | 191.90 | 192.06 | 192.06 | 12,525,742 |
Dec 20, 2023 | 208.20 | 209.32 | 192.76 | 193.46 | 193.46 | 15,203,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |