Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,317.90 | 1,330.09 | 1,311.53 | 1,325.41 | 1,325.41 | 1,985,000 |
Mar 27, 2024 | 1,350.00 | 1,350.00 | 1,296.02 | 1,318.73 | 1,318.73 | 2,558,300 |
Mar 26, 2024 | 1,364.69 | 1,379.94 | 1,330.51 | 1,331.49 | 1,331.49 | 2,352,200 |
Mar 25, 2024 | 1,345.03 | 1,358.44 | 1,337.47 | 1,351.58 | 1,351.58 | 2,123,700 |
Mar 22, 2024 | 1,350.00 | 1,376.22 | 1,346.15 | 1,353.47 | 1,353.47 | 3,859,500 |
Mar 21, 2024 | 1,328.32 | 1,403.61 | 1,316.00 | 1,348.00 | 1,348.00 | 7,246,800 |
Mar 20, 2024 | 1,239.02 | 1,287.99 | 1,226.59 | 1,276.00 | 1,276.00 | 4,094,600 |
Mar 20, 2024 | 5.25 Dividend | |||||
Mar 19, 2024 | 1,216.95 | 1,240.27 | 1,204.02 | 1,238.01 | 1,232.76 | 2,449,100 |
Mar 18, 2024 | 1,253.98 | 1,262.88 | 1,231.70 | 1,237.24 | 1,231.99 | 2,573,700 |
Mar 15, 2024 | 1,253.46 | 1,267.37 | 1,230.07 | 1,235.50 | 1,230.26 | 8,877,600 |
Mar 14, 2024 | 1,262.54 | 1,273.13 | 1,247.71 | 1,262.27 | 1,256.92 | 3,802,900 |
Mar 13, 2024 | 1,282.88 | 1,282.88 | 1,252.36 | 1,257.87 | 1,252.54 | 3,783,800 |
Mar 12, 2024 | 1,307.00 | 1,307.79 | 1,259.28 | 1,291.88 | 1,286.40 | 4,278,900 |
Mar 11, 2024 | 1,277.93 | 1,299.02 | 1,252.56 | 1,293.12 | 1,287.64 | 3,110,500 |
Mar 08, 2024 | 1,394.25 | 1,413.00 | 1,301.58 | 1,308.72 | 1,303.17 | 7,390,200 |
Mar 07, 2024 | 1,381.99 | 1,414.31 | 1,372.89 | 1,407.01 | 1,401.04 | 6,283,200 |
Mar 06, 2024 | 1,391.58 | 1,394.83 | 1,347.06 | 1,350.00 | 1,344.28 | 4,319,600 |
Mar 05, 2024 | 1,395.00 | 1,395.00 | 1,332.37 | 1,342.75 | 1,337.06 | 3,604,000 |
Mar 04, 2024 | 1,403.15 | 1,438.17 | 1,385.19 | 1,402.26 | 1,396.31 | 3,485,400 |
Mar 01, 2024 | 1,325.93 | 1,407.76 | 1,320.00 | 1,399.17 | 1,393.24 | 4,441,500 |
Feb 29, 2024 | 1,303.31 | 1,308.40 | 1,287.28 | 1,300.49 | 1,294.97 | 2,753,600 |
Feb 28, 2024 | 1,293.00 | 1,298.52 | 1,282.97 | 1,289.42 | 1,283.95 | 1,096,700 |
Feb 27, 2024 | 1,309.13 | 1,311.94 | 1,292.22 | 1,296.23 | 1,290.73 | 1,212,600 |
Feb 26, 2024 | 1,310.00 | 1,318.79 | 1,301.46 | 1,309.13 | 1,303.58 | 1,628,200 |
Feb 23, 2024 | 1,308.37 | 1,319.62 | 1,288.82 | 1,296.37 | 1,290.87 | 2,311,500 |
Feb 22, 2024 | 1,281.71 | 1,310.98 | 1,276.47 | 1,304.90 | 1,299.37 | 4,081,900 |
Feb 21, 2024 | 1,218.00 | 1,228.05 | 1,202.64 | 1,227.45 | 1,222.24 | 2,064,000 |
Feb 20, 2024 | 1,235.86 | 1,237.72 | 1,212.56 | 1,226.55 | 1,221.35 | 2,632,900 |
Feb 16, 2024 | 1,259.04 | 1,275.68 | 1,242.39 | 1,245.48 | 1,240.20 | 2,126,300 |
Feb 15, 2024 | 1,279.95 | 1,280.00 | 1,244.85 | 1,265.07 | 1,259.71 | 2,187,300 |
Feb 14, 2024 | 1,269.24 | 1,273.00 | 1,241.32 | 1,262.22 | 1,256.87 | 2,730,600 |
Feb 13, 2024 | 1,235.12 | 1,255.87 | 1,227.09 | 1,251.65 | 1,246.34 | 3,190,700 |
Feb 12, 2024 | 1,290.01 | 1,290.07 | 1,259.00 | 1,265.00 | 1,259.64 | 2,477,800 |
Feb 09, 2024 | 1,252.03 | 1,285.75 | 1,248.99 | 1,283.44 | 1,278.00 | 2,629,300 |
Feb 08, 2024 | 1,267.00 | 1,295.97 | 1,265.01 | 1,274.76 | 1,269.35 | 2,932,600 |
Feb 07, 2024 | 1,234.00 | 1,259.51 | 1,226.70 | 1,257.06 | 1,251.73 | 2,576,800 |
Feb 06, 2024 | 1,263.57 | 1,272.11 | 1,211.94 | 1,222.65 | 1,217.47 | 2,535,400 |
Feb 05, 2024 | 1,226.96 | 1,247.75 | 1,222.15 | 1,243.10 | 1,237.83 | 2,204,500 |
Feb 02, 2024 | 1,208.75 | 1,234.69 | 1,205.15 | 1,224.34 | 1,219.15 | 2,668,600 |
Feb 01, 2024 | 1,187.35 | 1,203.09 | 1,179.11 | 1,200.01 | 1,194.92 | 1,941,100 |
Jan 31, 2024 | 1,189.45 | 1,197.22 | 1,174.31 | 1,180.00 | 1,175.00 | 2,740,000 |
Jan 30, 2024 | 1,216.77 | 1,228.00 | 1,204.29 | 1,208.16 | 1,203.04 | 2,068,300 |
Jan 29, 2024 | 1,214.91 | 1,223.67 | 1,204.99 | 1,217.77 | 1,212.61 | 2,152,600 |
Jan 26, 2024 | 1,219.70 | 1,221.21 | 1,200.23 | 1,204.88 | 1,199.77 | 2,581,800 |
Jan 25, 2024 | 1,281.00 | 1,281.00 | 1,228.80 | 1,230.00 | 1,224.78 | 3,635,600 |
Jan 24, 2024 | 1,242.30 | 1,284.55 | 1,231.01 | 1,253.87 | 1,248.55 | 3,480,500 |
Jan 23, 2024 | 1,221.00 | 1,226.98 | 1,203.52 | 1,226.31 | 1,221.11 | 1,695,200 |
Jan 22, 2024 | 1,216.25 | 1,231.33 | 1,208.22 | 1,220.50 | 1,215.32 | 3,122,200 |
Jan 19, 2024 | 1,157.31 | 1,217.00 | 1,156.00 | 1,211.20 | 1,206.06 | 5,304,900 |
Jan 18, 2024 | 1,124.90 | 1,146.55 | 1,121.88 | 1,143.91 | 1,139.06 | 3,222,800 |
Jan 17, 2024 | 1,106.29 | 1,113.11 | 1,090.21 | 1,103.67 | 1,098.99 | 1,831,400 |
Jan 16, 2024 | 1,112.34 | 1,126.24 | 1,098.63 | 1,114.96 | 1,110.23 | 2,614,500 |
Jan 12, 2024 | 1,112.10 | 1,115.69 | 1,100.01 | 1,107.68 | 1,102.98 | 2,687,900 |
Jan 11, 2024 | 1,084.32 | 1,101.30 | 1,074.51 | 1,099.98 | 1,095.32 | 2,575,700 |
Jan 10, 2024 | 1,080.35 | 1,082.96 | 1,062.60 | 1,080.57 | 1,075.99 | 1,764,300 |
Jan 09, 2024 | 1,065.62 | 1,088.55 | 1,064.71 | 1,082.49 | 1,077.90 | 2,322,500 |
Jan 08, 2024 | 1,056.50 | 1,078.00 | 1,052.00 | 1,074.85 | 1,070.29 | 3,311,000 |
Jan 05, 2024 | 1,051.60 | 1,055.46 | 1,041.51 | 1,049.28 | 1,044.83 | 2,247,000 |
Jan 04, 2024 | 1,057.96 | 1,069.50 | 1,047.37 | 1,049.01 | 1,044.56 | 2,565,800 |
Jan 03, 2024 | 1,070.20 | 1,075.00 | 1,055.31 | 1,058.58 | 1,054.09 | 3,473,500 |
Jan 02, 2024 | 1,092.12 | 1,102.00 | 1,077.09 | 1,085.38 | 1,080.78 | 2,883,100 |
Dec 29, 2023 | 1,121.46 | 1,124.38 | 1,114.67 | 1,116.25 | 1,111.52 | 2,054,900 |
Dec 28, 2023 | 1,131.69 | 1,132.24 | 1,119.05 | 1,122.41 | 1,117.65 | 2,124,700 |
Dec 27, 2023 | 1,136.00 | 1,139.57 | 1,122.96 | 1,126.17 | 1,121.39 | 2,005,500 |
Dec 26, 2023 | 1,124.24 | 1,135.50 | 1,123.02 | 1,131.89 | 1,127.09 | 1,679,300 |
Dec 22, 2023 | 1,127.98 | 1,132.00 | 1,113.53 | 1,121.98 | 1,117.22 | 1,907,000 |
Dec 21, 2023 | 1,132.65 | 1,135.42 | 1,115.00 | 1,127.29 | 1,122.51 | 2,410,600 |
Dec 20, 2023 | 1,132.70 | 1,141.36 | 1,109.26 | 1,110.38 | 1,105.67 | 3,452,300 |
Dec 19, 2023 | 1,142.00 | 1,150.46 | 1,132.51 | 1,139.58 | 1,134.75 | 3,602,000 |
Dec 19, 2023 | 5.25 Dividend | |||||
Dec 18, 2023 | 1,120.80 | 1,151.82 | 1,118.64 | 1,147.00 | 1,136.91 | 5,474,100 |
Dec 15, 2023 | 1,095.22 | 1,149.88 | 1,094.62 | 1,129.74 | 1,119.80 | 11,848,900 |
Dec 14, 2023 | 1,092.18 | 1,121.46 | 1,090.28 | 1,106.49 | 1,096.75 | 6,696,400 |
Dec 13, 2023 | 1,068.00 | 1,099.78 | 1,062.54 | 1,089.69 | 1,080.10 | 7,165,400 |
Dec 12, 2023 | 1,027.99 | 1,079.39 | 1,024.58 | 1,072.28 | 1,062.85 | 9,024,200 |
Dec 11, 2023 | 957.01 | 1,039.51 | 956.09 | 1,029.24 | 1,020.18 | 10,118,400 |
Dec 08, 2023 | 927.84 | 950.73 | 910.53 | 944.30 | 935.99 | 6,963,800 |
Dec 07, 2023 | 905.54 | 924.12 | 903.64 | 922.26 | 914.15 | 4,351,700 |
Dec 06, 2023 | 920.36 | 920.97 | 903.10 | 903.64 | 895.69 | 2,481,300 |
Dec 05, 2023 | 911.60 | 917.27 | 905.85 | 913.12 | 905.09 | 3,706,600 |
Dec 04, 2023 | 920.64 | 930.97 | 916.44 | 923.97 | 915.84 | 2,500,900 |
Dec 01, 2023 | 922.46 | 933.90 | 908.00 | 930.00 | 921.82 | 2,960,300 |
Nov 30, 2023 | 941.00 | 942.42 | 918.37 | 925.73 | 917.58 | 4,957,100 |
Nov 29, 2023 | 948.34 | 959.43 | 939.37 | 940.83 | 932.55 | 3,484,300 |
Nov 28, 2023 | 939.94 | 950.86 | 934.16 | 946.35 | 938.02 | 3,902,500 |
Nov 27, 2023 | 976.15 | 981.01 | 949.33 | 950.24 | 941.88 | 9,696,200 |
Nov 24, 2023 | 974.96 | 979.86 | 966.75 | 978.87 | 970.26 | 2,315,800 |
Nov 22, 2023 | 983.69 | 987.99 | 971.00 | 972.00 | 963.45 | 3,374,300 |
Nov 21, 2023 | 975.00 | 991.00 | 971.63 | 981.20 | 972.57 | 4,334,400 |
Nov 20, 2023 | 973.00 | 999.87 | 973.00 | 995.71 | 986.95 | 1,867,400 |
Nov 17, 2023 | 958.21 | 983.89 | 951.00 | 977.73 | 969.13 | 1,978,900 |
Nov 16, 2023 | 964.00 | 968.70 | 950.52 | 959.55 | 951.11 | 2,619,800 |
Nov 15, 2023 | 979.51 | 981.75 | 966.91 | 975.40 | 966.82 | 1,609,900 |
Nov 14, 2023 | 962.34 | 976.77 | 955.25 | 972.96 | 964.40 | 2,388,600 |
Nov 13, 2023 | 950.05 | 952.40 | 940.48 | 946.93 | 938.60 | 1,689,300 |
Nov 10, 2023 | 921.74 | 958.95 | 918.21 | 957.52 | 949.10 | 3,627,200 |
Nov 09, 2023 | 912.50 | 929.80 | 908.56 | 911.38 | 903.36 | 2,448,600 |
Nov 08, 2023 | 900.00 | 912.91 | 899.00 | 911.13 | 903.11 | 1,528,000 |
Nov 07, 2023 | 882.32 | 901.77 | 876.16 | 897.82 | 889.92 | 1,936,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |