Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 173.80 | 107,945,600 |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 163.57 | 96,971,900 |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 162.50 | 126,325,700 |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 169.48 | 106,524,500 |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 177.54 | 87,391,700 |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 177.77 | 85,391,500 |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 175.34 | 85,315,300 |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 178.65 | 102,129,000 |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 176.54 | 107,920,900 |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 180.74 | 119,660,800 |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 188.14 | 134,334,900 |
Mar 01, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 202.64 | 82,099,200 |
Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 201.88 | 85,907,000 |
Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 202.04 | 99,806,200 |
Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 199.73 | 108,645,400 |
Feb 26, 2024 | 192.29 | 201.78 | 192.00 | 199.40 | 199.40 | 111,747,100 |
Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 191.97 | 78,841,900 |
Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 197.41 | 92,739,500 |
Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 194.77 | 103,844,000 |
Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 193.76 | 104,545,800 |
Feb 16, 2024 | 202.06 | 203.17 | 197.40 | 199.95 | 199.95 | 111,173,600 |
Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 200.45 | 120,831,800 |
Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 188.71 | 81,203,000 |
Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 184.02 | 86,759,500 |
Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 188.13 | 95,498,600 |
Feb 09, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 193.57 | 84,476,300 |
Feb 08, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 189.56 | 83,034,000 |
Feb 07, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 187.58 | 111,535,200 |
Feb 06, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 185.10 | 122,676,000 |
Feb 05, 2024 | 184.26 | 184.68 | 175.01 | 181.06 | 181.06 | 134,294,400 |
Feb 02, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 187.91 | 110,505,100 |
Feb 01, 2024 | 188.50 | 189.88 | 184.28 | 188.86 | 188.86 | 91,843,300 |
Jan 31, 2024 | 187.00 | 193.97 | 185.85 | 187.29 | 187.29 | 103,221,400 |
Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 191.59 | 109,982,300 |
Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 190.93 | 125,013,100 |
Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 183.25 | 107,343,200 |
Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 182.63 | 198,076,800 |
Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 207.83 | 123,369,900 |
Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 209.14 | 106,605,900 |
Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 208.80 | 117,952,500 |
Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 212.19 | 102,095,800 |
Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 211.88 | 108,595,400 |
Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 215.55 | 103,164,400 |
Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 219.91 | 115,355,000 |
Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 218.89 | 122,889,000 |
Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.22 | 227.22 | 105,873,600 |
Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 233.94 | 91,628,500 |
Jan 09, 2024 | 238.11 | 238.96 | 232.04 | 234.96 | 234.96 | 96,705,700 |
Jan 08, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 240.45 | 85,166,600 |
Jan 05, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 237.49 | 92,379,400 |
Jan 04, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 237.93 | 102,629,300 |
Jan 03, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 238.45 | 121,082,600 |
Jan 02, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 248.42 | 104,654,200 |
Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 248.48 | 100,615,300 |
Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 253.18 | 113,619,900 |
Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 261.44 | 106,494,400 |
Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 256.61 | 86,892,400 |
Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 252.54 | 93,249,800 |
Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 254.50 | 109,594,200 |
Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 247.14 | 125,097,000 |
Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 257.22 | 106,737,400 |
Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 252.08 | 116,416,500 |
Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 253.50 | 135,720,800 |
Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 251.05 | 160,829,200 |
Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 239.29 | 146,286,300 |
Dec 12, 2023 | 238.55 | 238.99 | 233.87 | 237.01 | 237.01 | 95,328,300 |
Dec 11, 2023 | 242.74 | 243.44 | 237.45 | 239.74 | 239.74 | 97,913,900 |
Dec 08, 2023 | 240.27 | 245.27 | 239.27 | 243.84 | 243.84 | 102,980,100 |
Dec 07, 2023 | 241.55 | 244.08 | 236.98 | 242.64 | 242.64 | 107,142,300 |
Dec 06, 2023 | 242.92 | 246.57 | 239.17 | 239.37 | 239.37 | 126,436,200 |
Dec 05, 2023 | 233.87 | 246.66 | 233.70 | 238.72 | 238.72 | 137,971,100 |
Dec 04, 2023 | 235.75 | 239.37 | 233.29 | 235.58 | 235.58 | 104,099,800 |
Dec 01, 2023 | 233.14 | 240.19 | 231.90 | 238.83 | 238.83 | 121,173,500 |
Nov 30, 2023 | 245.14 | 245.22 | 236.91 | 240.08 | 240.08 | 132,353,200 |
Nov 29, 2023 | 249.21 | 252.75 | 242.76 | 244.14 | 244.14 | 135,401,300 |
Nov 28, 2023 | 236.68 | 247.00 | 234.01 | 246.72 | 246.72 | 148,549,900 |
Nov 27, 2023 | 236.89 | 238.33 | 232.10 | 236.08 | 236.08 | 112,031,800 |
Nov 24, 2023 | 233.75 | 238.75 | 232.33 | 235.45 | 235.45 | 65,125,200 |
Nov 22, 2023 | 242.04 | 244.01 | 231.40 | 234.21 | 234.21 | 117,950,600 |
Nov 21, 2023 | 235.04 | 243.62 | 233.34 | 241.20 | 241.20 | 122,288,000 |
Nov 20, 2023 | 234.04 | 237.10 | 231.02 | 235.60 | 235.60 | 116,320,100 |
Nov 17, 2023 | 232.00 | 237.39 | 226.54 | 234.30 | 234.30 | 142,532,800 |
Nov 16, 2023 | 239.49 | 240.88 | 230.96 | 233.59 | 233.59 | 136,816,800 |
Nov 15, 2023 | 239.29 | 246.70 | 236.45 | 242.84 | 242.84 | 150,354,000 |
Nov 14, 2023 | 235.03 | 238.14 | 230.72 | 237.41 | 237.41 | 149,771,600 |
Nov 13, 2023 | 215.60 | 225.40 | 211.61 | 223.71 | 223.71 | 140,447,600 |
Nov 10, 2023 | 210.03 | 215.38 | 205.69 | 214.65 | 214.65 | 130,994,000 |
Nov 09, 2023 | 219.75 | 220.80 | 206.68 | 209.98 | 209.98 | 142,110,500 |
Nov 08, 2023 | 223.15 | 224.15 | 217.64 | 222.11 | 222.11 | 106,584,800 |
Nov 07, 2023 | 219.98 | 223.12 | 215.72 | 222.18 | 222.18 | 116,900,100 |
Nov 06, 2023 | 223.98 | 226.32 | 215.00 | 219.27 | 219.27 | 117,335,800 |
Nov 03, 2023 | 221.15 | 226.37 | 218.40 | 219.96 | 219.96 | 119,281,000 |
Nov 02, 2023 | 212.97 | 219.20 | 211.45 | 218.51 | 218.51 | 125,987,600 |
Nov 01, 2023 | 204.04 | 205.99 | 197.85 | 205.66 | 205.66 | 121,661,700 |
Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 200.84 | 118,068,300 |
Oct 30, 2023 | 209.28 | 210.88 | 194.67 | 197.36 | 197.36 | 136,448,200 |
Oct 27, 2023 | 210.60 | 212.41 | 205.77 | 207.30 | 207.30 | 94,881,200 |
Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 205.76 | 115,112,600 |
Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 212.42 | 107,065,100 |
Oct 24, 2023 | 216.50 | 222.05 | 214.11 | 216.52 | 216.52 | 118,231,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |