Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 495.00 | 495.85 | 489.30 | 493.65 | 493.65 | 1,799,433 |
Mar 27, 2024 | 493.70 | 495.73 | 491.31 | 493.10 | 493.10 | 2,653,100 |
Mar 26, 2024 | 488.13 | 493.34 | 485.23 | 492.31 | 492.31 | 3,113,300 |
Mar 25, 2024 | 490.60 | 491.48 | 484.07 | 485.88 | 485.88 | 2,786,100 |
Mar 22, 2024 | 495.20 | 495.83 | 489.77 | 490.07 | 490.07 | 2,847,000 |
Mar 21, 2024 | 492.28 | 496.20 | 491.28 | 491.69 | 491.69 | 3,693,400 |
Mar 20, 2024 | 492.47 | 494.60 | 489.44 | 494.23 | 494.23 | 3,548,200 |
Mar 19, 2024 | 489.67 | 493.44 | 487.79 | 493.32 | 493.32 | 2,511,700 |
Mar 18, 2024 | 492.10 | 492.10 | 486.38 | 487.05 | 487.05 | 2,970,500 |
Mar 15, 2024 | 487.45 | 491.22 | 487.45 | 490.82 | 490.82 | 5,712,300 |
Mar 14, 2024 | 488.72 | 489.68 | 485.19 | 489.00 | 489.00 | 3,378,500 |
Mar 13, 2024 | 493.52 | 496.00 | 485.33 | 488.00 | 488.00 | 3,669,000 |
Mar 12, 2024 | 488.13 | 492.28 | 487.35 | 489.35 | 489.35 | 4,153,800 |
Mar 11, 2024 | 477.00 | 490.31 | 476.00 | 489.15 | 489.15 | 4,410,100 |
Mar 08, 2024 | 478.33 | 484.25 | 474.77 | 476.57 | 476.57 | 4,672,600 |
Mar 08, 2024 | 1.88 Dividend | |||||
Mar 07, 2024 | 474.00 | 481.19 | 473.60 | 478.78 | 476.90 | 5,102,000 |
Mar 06, 2024 | 474.44 | 479.80 | 468.19 | 472.60 | 470.74 | 5,577,500 |
Mar 05, 2024 | 482.39 | 482.90 | 470.62 | 473.15 | 471.29 | 5,296,200 |
Mar 04, 2024 | 483.24 | 487.04 | 480.10 | 481.87 | 479.98 | 5,239,800 |
Mar 01, 2024 | 489.42 | 490.02 | 477.25 | 489.53 | 487.61 | 7,312,200 |
Feb 29, 2024 | 498.50 | 501.75 | 491.60 | 493.60 | 491.66 | 6,833,200 |
Feb 28, 2024 | 495.44 | 498.55 | 484.39 | 498.28 | 496.32 | 9,558,600 |
Feb 27, 2024 | 524.76 | 525.59 | 512.05 | 513.42 | 511.40 | 3,780,600 |
Feb 26, 2024 | 528.32 | 532.81 | 524.31 | 525.32 | 523.26 | 2,308,900 |
Feb 23, 2024 | 526.75 | 530.50 | 524.16 | 527.24 | 525.17 | 2,502,000 |
Feb 22, 2024 | 524.20 | 526.74 | 518.59 | 526.50 | 524.43 | 3,186,800 |
Feb 21, 2024 | 523.67 | 523.69 | 517.54 | 521.97 | 519.92 | 2,095,900 |
Feb 20, 2024 | 524.21 | 525.37 | 519.41 | 521.06 | 519.01 | 2,600,200 |
Feb 16, 2024 | 522.30 | 523.79 | 518.89 | 521.55 | 519.50 | 2,135,500 |
Feb 15, 2024 | 517.34 | 521.75 | 515.80 | 520.88 | 518.83 | 2,292,100 |
Feb 14, 2024 | 515.26 | 518.53 | 514.29 | 516.94 | 514.91 | 1,918,500 |
Feb 13, 2024 | 522.00 | 526.93 | 514.21 | 516.85 | 514.82 | 3,436,000 |
Feb 12, 2024 | 518.22 | 518.99 | 512.81 | 517.64 | 515.61 | 3,194,000 |
Feb 09, 2024 | 518.99 | 520.39 | 516.29 | 518.22 | 516.19 | 2,715,400 |
Feb 08, 2024 | 520.63 | 522.16 | 517.28 | 520.09 | 518.05 | 3,343,000 |
Feb 07, 2024 | 514.01 | 521.00 | 512.69 | 519.39 | 517.35 | 4,109,100 |
Feb 06, 2024 | 503.94 | 510.94 | 502.45 | 510.67 | 508.66 | 2,745,400 |
Feb 05, 2024 | 509.96 | 514.20 | 500.05 | 502.96 | 500.99 | 3,646,300 |
Feb 02, 2024 | 508.25 | 512.91 | 505.39 | 510.23 | 508.23 | 3,804,500 |
Feb 01, 2024 | 508.83 | 510.22 | 503.00 | 507.14 | 505.15 | 4,242,600 |
Jan 31, 2024 | 504.51 | 515.00 | 504.51 | 511.74 | 509.73 | 5,358,100 |
Jan 30, 2024 | 504.54 | 506.05 | 499.22 | 503.61 | 501.63 | 4,931,200 |
Jan 29, 2024 | 503.11 | 506.51 | 501.15 | 504.54 | 502.56 | 4,554,100 |
Jan 26, 2024 | 493.28 | 503.69 | 489.90 | 503.20 | 501.22 | 6,212,200 |
Jan 25, 2024 | 487.59 | 495.51 | 479.00 | 493.40 | 491.46 | 14,671,000 |
Jan 24, 2024 | 517.90 | 521.73 | 512.95 | 513.23 | 511.21 | 2,918,800 |
Jan 23, 2024 | 512.50 | 518.08 | 512.08 | 515.52 | 513.50 | 2,672,900 |
Jan 22, 2024 | 503.94 | 513.57 | 496.50 | 512.99 | 510.98 | 5,922,900 |
Jan 19, 2024 | 515.00 | 517.55 | 501.82 | 503.56 | 501.58 | 6,141,600 |
Jan 18, 2024 | 505.23 | 516.84 | 497.46 | 516.34 | 514.31 | 7,367,000 |
Jan 17, 2024 | 521.28 | 530.66 | 520.00 | 524.94 | 522.88 | 3,791,300 |
Jan 16, 2024 | 523.71 | 524.50 | 516.55 | 519.15 | 517.11 | 3,736,700 |
Jan 12, 2024 | 518.86 | 528.48 | 513.13 | 521.51 | 519.46 | 6,325,800 |
Jan 11, 2024 | 536.13 | 540.16 | 534.53 | 539.68 | 537.56 | 2,814,100 |
Jan 10, 2024 | 538.10 | 541.20 | 536.15 | 537.64 | 535.53 | 2,180,000 |
Jan 09, 2024 | 538.00 | 539.61 | 532.33 | 538.37 | 536.26 | 2,677,000 |
Jan 08, 2024 | 539.40 | 540.25 | 528.00 | 536.52 | 534.41 | 2,648,900 |
Jan 05, 2024 | 547.00 | 547.00 | 533.73 | 537.38 | 535.27 | 2,815,400 |
Jan 04, 2024 | 545.00 | 549.00 | 543.00 | 545.42 | 543.28 | 2,994,400 |
Jan 03, 2024 | 543.04 | 546.79 | 539.48 | 542.03 | 539.90 | 2,891,400 |
Jan 02, 2024 | 526.84 | 539.66 | 526.67 | 539.34 | 537.22 | 3,415,700 |
Dec 29, 2023 | 525.98 | 528.24 | 523.92 | 526.47 | 524.40 | 2,080,100 |
Dec 28, 2023 | 523.47 | 527.87 | 522.94 | 524.90 | 522.84 | 2,001,000 |
Dec 27, 2023 | 519.75 | 523.16 | 519.36 | 522.79 | 520.74 | 1,851,800 |
Dec 26, 2023 | 519.88 | 521.48 | 517.97 | 520.03 | 517.99 | 1,390,800 |
Dec 22, 2023 | 519.88 | 523.01 | 518.02 | 520.31 | 518.27 | 1,759,500 |
Dec 21, 2023 | 518.88 | 520.82 | 516.50 | 519.88 | 517.84 | 2,491,600 |
Dec 20, 2023 | 523.85 | 524.83 | 515.87 | 515.93 | 513.90 | 3,847,800 |
Dec 19, 2023 | 524.59 | 527.62 | 521.78 | 524.04 | 521.98 | 3,645,600 |
Dec 18, 2023 | 529.11 | 531.47 | 525.23 | 526.55 | 524.48 | 3,260,300 |
Dec 15, 2023 | 530.00 | 533.50 | 522.96 | 531.12 | 529.03 | 9,029,700 |
Dec 14, 2023 | 544.30 | 544.92 | 529.40 | 534.24 | 532.14 | 5,386,800 |
Dec 13, 2023 | 544.00 | 549.42 | 538.59 | 549.01 | 546.85 | 2,876,600 |
Dec 12, 2023 | 545.80 | 547.49 | 542.65 | 545.72 | 543.58 | 2,706,100 |
Dec 11, 2023 | 549.76 | 550.00 | 539.06 | 543.68 | 541.55 | 3,655,300 |
Dec 08, 2023 | 550.22 | 551.73 | 544.54 | 549.77 | 547.61 | 2,039,900 |
Dec 07, 2023 | 551.35 | 551.51 | 544.52 | 548.27 | 546.12 | 2,511,700 |
Dec 06, 2023 | 547.56 | 551.88 | 547.10 | 549.53 | 547.37 | 2,239,700 |
Dec 05, 2023 | 549.10 | 552.53 | 545.35 | 550.26 | 548.10 | 2,645,600 |
Dec 04, 2023 | 548.26 | 551.87 | 543.04 | 548.28 | 546.13 | 2,709,200 |
Dec 01, 2023 | 550.42 | 554.70 | 545.16 | 547.16 | 545.01 | 3,461,700 |
Dec 01, 2023 | 1.88 Dividend | |||||
Nov 30, 2023 | 535.79 | 553.94 | 534.01 | 552.97 | 548.93 | 7,121,200 |
Nov 29, 2023 | 530.00 | 541.86 | 528.65 | 534.98 | 531.07 | 4,550,000 |
Nov 28, 2023 | 545.63 | 545.82 | 540.07 | 540.53 | 536.58 | 2,859,300 |
Nov 27, 2023 | 547.10 | 550.89 | 541.53 | 543.59 | 539.61 | 2,675,800 |
Nov 24, 2023 | 544.93 | 547.59 | 542.81 | 547.10 | 543.10 | 1,135,000 |
Nov 22, 2023 | 542.97 | 544.40 | 540.26 | 543.76 | 539.78 | 2,234,500 |
Nov 21, 2023 | 537.77 | 541.67 | 534.19 | 539.59 | 535.64 | 2,115,700 |
Nov 20, 2023 | 533.61 | 536.34 | 531.80 | 535.10 | 531.19 | 2,518,400 |
Nov 17, 2023 | 540.27 | 540.52 | 528.34 | 536.29 | 532.37 | 2,676,900 |
Nov 16, 2023 | 538.41 | 544.86 | 537.47 | 539.82 | 535.87 | 2,360,300 |
Nov 15, 2023 | 540.05 | 540.46 | 531.70 | 538.41 | 534.47 | 2,473,700 |
Nov 14, 2023 | 539.03 | 542.67 | 536.51 | 540.46 | 536.51 | 2,454,000 |
Nov 13, 2023 | 541.15 | 544.15 | 537.91 | 542.57 | 538.60 | 1,507,900 |
Nov 10, 2023 | 542.68 | 542.68 | 536.02 | 541.21 | 537.25 | 2,480,800 |
Nov 09, 2023 | 537.60 | 540.91 | 534.48 | 539.00 | 535.06 | 1,819,600 |
Nov 08, 2023 | 540.00 | 541.40 | 534.14 | 536.73 | 532.80 | 1,769,200 |
Nov 07, 2023 | 535.36 | 539.65 | 531.52 | 537.83 | 533.90 | 2,604,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |