Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 579.30 | 582.29 | 576.19 | 580.27 | 580.27 | 300,346 |
Mar 27, 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 579.37 | 1,525,300 |
Mar 26, 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 568.82 | 1,784,900 |
Mar 25, 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 573.56 | 1,226,800 |
Mar 22, 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 583.09 | 1,061,200 |
Mar 21, 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 584.13 | 1,230,500 |
Mar 20, 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 580.05 | 728,700 |
Mar 19, 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 582.72 | 1,053,600 |
Mar 18, 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 580.05 | 1,554,400 |
Mar 15, 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 584.15 | 1,920,100 |
Mar 14, 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 584.91 | 1,758,000 |
Mar 14, 2024 | 0.39 Dividend | |||||
Mar 13, 2024 | 599.03 | 599.03 | 591.04 | 593.32 | 592.93 | 1,035,200 |
Mar 12, 2024 | 598.90 | 600.62 | 594.69 | 597.25 | 596.86 | 1,146,300 |
Mar 11, 2024 | 594.18 | 599.99 | 589.64 | 599.43 | 599.04 | 1,380,400 |
Mar 08, 2024 | 597.00 | 603.82 | 595.96 | 597.61 | 597.22 | 1,600,300 |
Mar 07, 2024 | 595.00 | 598.91 | 592.50 | 597.66 | 597.27 | 1,819,500 |
Mar 06, 2024 | 588.35 | 598.35 | 585.81 | 591.50 | 591.11 | 1,886,800 |
Mar 05, 2024 | 581.13 | 586.15 | 580.00 | 584.61 | 584.23 | 1,973,300 |
Mar 04, 2024 | 575.40 | 582.54 | 571.52 | 581.64 | 581.26 | 1,547,700 |
Mar 01, 2024 | 564.56 | 578.50 | 563.00 | 576.33 | 575.95 | 1,466,000 |
Feb 29, 2024 | 574.65 | 575.00 | 567.55 | 570.18 | 569.81 | 1,794,200 |
Feb 28, 2024 | 565.20 | 573.01 | 565.02 | 572.03 | 571.65 | 1,021,400 |
Feb 27, 2024 | 564.98 | 567.82 | 560.84 | 566.17 | 565.80 | 901,000 |
Feb 26, 2024 | 563.34 | 565.99 | 561.01 | 563.48 | 563.11 | 758,600 |
Feb 23, 2024 | 562.87 | 566.68 | 560.86 | 564.71 | 564.34 | 970,000 |
Feb 22, 2024 | 555.00 | 560.74 | 550.27 | 560.49 | 560.12 | 1,139,600 |
Feb 21, 2024 | 546.11 | 552.97 | 544.29 | 552.85 | 552.49 | 786,500 |
Feb 20, 2024 | 544.86 | 550.41 | 542.35 | 548.14 | 547.78 | 989,300 |
Feb 16, 2024 | 546.32 | 552.69 | 546.32 | 547.84 | 547.48 | 1,028,200 |
Feb 15, 2024 | 547.26 | 553.23 | 545.28 | 548.57 | 548.21 | 1,519,000 |
Feb 14, 2024 | 541.64 | 548.69 | 541.64 | 548.27 | 547.91 | 1,297,000 |
Feb 13, 2024 | 541.42 | 546.19 | 534.41 | 538.60 | 538.25 | 1,268,000 |
Feb 12, 2024 | 551.00 | 551.00 | 544.11 | 546.86 | 546.50 | 1,073,000 |
Feb 09, 2024 | 549.65 | 554.13 | 548.29 | 550.75 | 550.39 | 1,280,800 |
Feb 08, 2024 | 552.20 | 552.86 | 541.46 | 550.89 | 550.53 | 1,549,300 |
Feb 07, 2024 | 562.00 | 566.00 | 552.03 | 552.31 | 551.95 | 1,451,400 |
Feb 06, 2024 | 552.49 | 560.50 | 551.45 | 560.28 | 559.91 | 1,328,100 |
Feb 05, 2024 | 549.46 | 556.98 | 546.67 | 551.62 | 551.26 | 1,473,700 |
Feb 02, 2024 | 549.02 | 554.45 | 541.89 | 551.82 | 551.46 | 1,327,500 |
Feb 01, 2024 | 542.14 | 553.92 | 534.24 | 552.23 | 551.87 | 2,163,900 |
Jan 31, 2024 | 563.30 | 566.00 | 537.78 | 538.98 | 538.63 | 3,589,400 |
Jan 30, 2024 | 559.50 | 570.00 | 559.50 | 567.12 | 566.75 | 2,301,300 |
Jan 29, 2024 | 550.00 | 559.19 | 547.36 | 557.77 | 557.40 | 2,445,900 |
Jan 26, 2024 | 554.00 | 556.41 | 546.65 | 547.33 | 546.97 | 3,172,300 |
Jan 25, 2024 | 543.23 | 547.78 | 537.64 | 538.21 | 537.86 | 1,748,100 |
Jan 24, 2024 | 549.85 | 551.99 | 539.14 | 539.99 | 539.64 | 1,842,500 |
Jan 23, 2024 | 556.20 | 557.03 | 545.37 | 550.74 | 550.38 | 1,116,600 |
Jan 22, 2024 | 552.88 | 558.69 | 550.53 | 553.39 | 553.03 | 1,818,500 |
Jan 19, 2024 | 545.16 | 553.28 | 541.84 | 551.75 | 551.39 | 2,124,000 |
Jan 18, 2024 | 537.35 | 547.03 | 535.99 | 544.42 | 544.06 | 1,728,200 |
Jan 17, 2024 | 538.75 | 545.95 | 536.84 | 539.25 | 538.90 | 1,966,300 |
Jan 16, 2024 | 543.51 | 550.84 | 541.18 | 542.00 | 541.64 | 1,838,900 |
Jan 12, 2024 | 548.51 | 553.08 | 542.79 | 544.32 | 543.96 | 2,013,100 |
Jan 11, 2024 | 543.53 | 548.54 | 540.41 | 546.00 | 545.64 | 1,983,100 |
Jan 10, 2024 | 540.79 | 549.36 | 533.88 | 543.93 | 543.57 | 2,026,600 |
Jan 09, 2024 | 538.52 | 559.23 | 536.65 | 541.85 | 541.49 | 2,890,000 |
Jan 08, 2024 | 529.63 | 543.56 | 527.40 | 541.38 | 541.02 | 2,126,800 |
Jan 05, 2024 | 533.97 | 540.77 | 530.47 | 531.23 | 530.88 | 1,817,200 |
Jan 04, 2024 | 527.32 | 539.84 | 527.32 | 537.36 | 537.01 | 1,831,300 |
Jan 03, 2024 | 542.81 | 543.67 | 527.97 | 528.82 | 528.47 | 2,170,300 |
Jan 02, 2024 | 529.56 | 546.10 | 527.37 | 544.15 | 543.79 | 2,310,800 |
Dec 29, 2023 | 531.21 | 533.97 | 529.52 | 530.79 | 530.44 | 804,300 |
Dec 28, 2023 | 533.00 | 536.00 | 531.50 | 532.94 | 532.59 | 763,400 |
Dec 27, 2023 | 530.81 | 533.07 | 529.29 | 531.65 | 531.30 | 806,000 |
Dec 26, 2023 | 526.88 | 531.24 | 525.78 | 529.70 | 529.35 | 639,100 |
Dec 22, 2023 | 528.09 | 532.92 | 526.90 | 529.05 | 528.70 | 1,081,500 |
Dec 21, 2023 | 518.07 | 527.03 | 518.07 | 526.56 | 526.21 | 1,016,600 |
Dec 20, 2023 | 528.00 | 532.49 | 519.37 | 519.43 | 519.09 | 1,497,300 |
Dec 19, 2023 | 521.01 | 528.86 | 519.81 | 528.14 | 527.79 | 2,569,400 |
Dec 18, 2023 | 521.13 | 523.86 | 515.60 | 518.62 | 518.28 | 1,607,300 |
Dec 15, 2023 | 520.77 | 523.48 | 517.72 | 518.03 | 517.69 | 4,354,300 |
Dec 14, 2023 | 529.54 | 534.43 | 520.13 | 521.52 | 521.18 | 2,763,900 |
Dec 14, 2023 | 0.35 Dividend | |||||
Dec 13, 2023 | 498.59 | 518.87 | 496.88 | 518.54 | 517.85 | 2,776,700 |
Dec 12, 2023 | 496.33 | 498.51 | 491.47 | 497.37 | 496.71 | 1,420,200 |
Dec 11, 2023 | 492.56 | 497.45 | 491.33 | 494.99 | 494.33 | 2,030,900 |
Dec 08, 2023 | 492.81 | 495.68 | 488.02 | 489.77 | 489.12 | 1,870,800 |
Dec 07, 2023 | 494.53 | 498.30 | 492.31 | 494.10 | 493.44 | 2,101,800 |
Dec 06, 2023 | 495.00 | 496.68 | 491.65 | 493.81 | 493.15 | 1,241,700 |
Dec 05, 2023 | 492.97 | 493.63 | 487.06 | 491.60 | 490.95 | 1,613,600 |
Dec 04, 2023 | 493.47 | 498.31 | 490.36 | 495.34 | 494.68 | 1,222,300 |
Dec 01, 2023 | 490.88 | 499.20 | 489.60 | 496.13 | 495.47 | 1,219,700 |
Nov 30, 2023 | 495.90 | 497.50 | 489.38 | 495.76 | 495.10 | 1,914,000 |
Nov 29, 2023 | 489.89 | 495.80 | 489.89 | 492.92 | 492.26 | 1,195,800 |
Nov 28, 2023 | 488.42 | 488.75 | 480.57 | 485.92 | 485.27 | 1,549,600 |
Nov 27, 2023 | 489.22 | 493.42 | 488.15 | 490.13 | 489.48 | 2,427,100 |
Nov 24, 2023 | 488.50 | 491.03 | 486.81 | 490.78 | 490.13 | 722,800 |
Nov 22, 2023 | 486.08 | 490.57 | 485.71 | 487.53 | 486.88 | 1,463,800 |
Nov 21, 2023 | 478.28 | 490.32 | 476.45 | 482.39 | 481.75 | 2,915,900 |
Nov 20, 2023 | 467.03 | 471.68 | 465.90 | 469.03 | 468.41 | 1,183,500 |
Nov 17, 2023 | 475.00 | 475.00 | 464.17 | 466.42 | 465.80 | 1,556,300 |
Nov 16, 2023 | 472.06 | 474.70 | 468.71 | 472.47 | 471.84 | 1,613,400 |
Nov 15, 2023 | 464.66 | 474.83 | 463.99 | 470.54 | 469.91 | 2,184,000 |
Nov 14, 2023 | 456.81 | 462.24 | 455.22 | 459.26 | 458.65 | 1,822,400 |
Nov 13, 2023 | 445.53 | 446.81 | 439.11 | 445.15 | 444.56 | 1,675,000 |
Nov 10, 2023 | 443.82 | 449.16 | 437.26 | 448.43 | 447.83 | 1,896,500 |
Nov 09, 2023 | 458.54 | 458.84 | 443.06 | 444.27 | 443.68 | 2,042,400 |
Nov 08, 2023 | 461.51 | 464.01 | 453.08 | 454.31 | 453.70 | 1,848,100 |
Nov 07, 2023 | 453.88 | 463.85 | 452.11 | 459.24 | 458.63 | 1,708,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |