Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 492.84 | 492.89 | 485.15 | 485.58 | 485.58 | 15,191,200 |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 493.86 | 9,989,700 |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 495.89 | 11,205,400 |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 503.02 | 8,380,600 |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 509.58 | 8,117,000 |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 507.76 | 9,712,500 |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 505.52 | 11,711,100 |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 496.24 | 10,903,100 |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 496.98 | 11,755,300 |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 484.10 | 29,141,700 |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 491.83 | 12,620,000 |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 495.57 | 12,090,700 |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 499.75 | 15,448,200 |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 483.59 | 20,428,300 |
Mar 08, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 505.95 | 18,575,200 |
Mar 07, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 512.19 | 18,586,400 |
Mar 06, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 496.09 | 11,757,900 |
Mar 05, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 490.22 | 15,325,300 |
Mar 04, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 498.19 | 12,324,100 |
Mar 01, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 502.30 | 16,273,600 |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 490.13 | 17,732,000 |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 484.02 | 12,715,500 |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 487.05 | 10,809,600 |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 481.74 | 12,101,400 |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 484.03 | 18,374,300 |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 486.13 | 21,625,800 |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 468.03 | 12,977,100 |
Feb 21, 2024 | 0.5 Dividend | |||||
Feb 20, 2024 | 469.72 | 476.18 | 466.56 | 471.75 | 471.25 | 18,015,500 |
Feb 16, 2024 | 478.11 | 478.96 | 469.21 | 473.32 | 472.82 | 23,306,500 |
Feb 15, 2024 | 475.28 | 488.62 | 472.22 | 484.03 | 483.52 | 24,212,300 |
Feb 14, 2024 | 467.93 | 474.11 | 466.09 | 473.28 | 472.78 | 16,858,400 |
Feb 13, 2024 | 456.87 | 467.89 | 455.09 | 460.12 | 459.63 | 20,916,600 |
Feb 12, 2024 | 468.19 | 479.15 | 466.58 | 468.90 | 468.40 | 19,382,000 |
Feb 09, 2024 | 472.95 | 473.59 | 467.47 | 468.11 | 467.61 | 18,413,100 |
Feb 08, 2024 | 468.32 | 470.59 | 465.03 | 470.00 | 469.50 | 18,815,100 |
Feb 07, 2024 | 458.00 | 471.52 | 456.18 | 469.59 | 469.09 | 23,066,000 |
Feb 06, 2024 | 464.00 | 467.12 | 453.00 | 454.72 | 454.24 | 21,655,200 |
Feb 05, 2024 | 469.88 | 471.90 | 459.22 | 459.41 | 458.92 | 40,832,400 |
Feb 02, 2024 | 459.60 | 485.96 | 453.01 | 474.99 | 474.49 | 84,615,500 |
Feb 01, 2024 | 393.94 | 400.50 | 393.05 | 394.78 | 394.36 | 29,727,100 |
Jan 31, 2024 | 389.00 | 398.00 | 387.10 | 390.14 | 389.73 | 20,180,800 |
Jan 30, 2024 | 403.59 | 406.36 | 399.57 | 400.06 | 399.64 | 18,614,700 |
Jan 29, 2024 | 394.99 | 402.93 | 393.10 | 401.02 | 400.59 | 18,742,400 |
Jan 26, 2024 | 394.35 | 396.79 | 391.59 | 394.14 | 393.72 | 13,163,700 |
Jan 25, 2024 | 390.17 | 395.49 | 385.66 | 393.18 | 392.76 | 15,091,100 |
Jan 24, 2024 | 390.00 | 396.15 | 387.81 | 390.70 | 390.29 | 15,698,500 |
Jan 23, 2024 | 384.62 | 388.38 | 382.08 | 385.20 | 384.79 | 15,506,100 |
Jan 22, 2024 | 387.95 | 390.35 | 381.16 | 381.78 | 381.38 | 17,680,500 |
Jan 19, 2024 | 379.00 | 384.36 | 377.97 | 383.45 | 383.04 | 21,470,100 |
Jan 18, 2024 | 371.49 | 376.85 | 370.95 | 376.13 | 375.73 | 16,354,300 |
Jan 17, 2024 | 366.30 | 368.54 | 358.61 | 368.37 | 367.98 | 12,724,800 |
Jan 16, 2024 | 373.65 | 375.61 | 367.23 | 367.46 | 367.07 | 15,306,900 |
Jan 12, 2024 | 370.16 | 377.06 | 369.54 | 374.49 | 374.09 | 19,295,700 |
Jan 11, 2024 | 372.13 | 372.78 | 362.93 | 369.67 | 369.28 | 17,205,400 |
Jan 10, 2024 | 360.17 | 372.94 | 359.08 | 370.47 | 370.08 | 22,117,200 |
Jan 09, 2024 | 356.40 | 360.64 | 355.36 | 357.43 | 357.05 | 13,463,900 |
Jan 08, 2024 | 354.70 | 358.98 | 352.05 | 358.66 | 358.28 | 13,890,200 |
Jan 05, 2024 | 346.99 | 353.50 | 346.26 | 351.95 | 351.58 | 13,920,700 |
Jan 04, 2024 | 344.50 | 348.15 | 343.40 | 347.12 | 346.75 | 12,099,900 |
Jan 03, 2024 | 344.98 | 347.95 | 343.18 | 344.47 | 344.10 | 15,451,100 |
Jan 02, 2024 | 351.32 | 353.16 | 340.01 | 346.29 | 345.92 | 19,042,200 |
Dec 29, 2023 | 358.99 | 360.00 | 351.82 | 353.96 | 353.58 | 14,980,500 |
Dec 28, 2023 | 359.70 | 361.90 | 357.81 | 358.32 | 357.94 | 11,798,800 |
Dec 27, 2023 | 356.07 | 359.00 | 355.31 | 357.83 | 357.45 | 13,207,900 |
Dec 26, 2023 | 354.99 | 356.98 | 353.45 | 354.83 | 354.45 | 9,898,600 |
Dec 22, 2023 | 355.58 | 357.20 | 351.22 | 353.39 | 353.02 | 11,764,200 |
Dec 21, 2023 | 352.98 | 356.41 | 349.21 | 354.09 | 353.71 | 15,289,600 |
Dec 20, 2023 | 348.65 | 354.96 | 347.79 | 349.28 | 348.91 | 16,369,900 |
Dec 19, 2023 | 345.58 | 353.60 | 345.12 | 350.36 | 349.99 | 17,729,400 |
Dec 18, 2023 | 337.48 | 347.56 | 337.02 | 344.62 | 344.25 | 18,993,900 |
Dec 15, 2023 | 331.99 | 338.66 | 331.22 | 334.92 | 334.57 | 30,001,600 |
Dec 14, 2023 | 333.85 | 334.70 | 328.64 | 333.17 | 332.82 | 19,607,300 |
Dec 13, 2023 | 333.93 | 338.37 | 332.64 | 334.74 | 334.39 | 16,353,300 |
Dec 12, 2023 | 324.60 | 334.47 | 324.56 | 334.22 | 333.87 | 18,485,500 |
Dec 11, 2023 | 329.40 | 329.89 | 320.00 | 325.28 | 324.94 | 25,802,500 |
Dec 08, 2023 | 323.09 | 333.17 | 323.00 | 332.75 | 332.40 | 14,077,500 |
Dec 07, 2023 | 317.77 | 328.24 | 317.77 | 326.59 | 326.24 | 15,905,100 |
Dec 06, 2023 | 321.93 | 322.25 | 317.04 | 317.45 | 317.11 | 11,294,300 |
Dec 05, 2023 | 318.98 | 321.88 | 315.39 | 318.29 | 317.95 | 16,952,100 |
Dec 04, 2023 | 317.29 | 320.86 | 313.66 | 320.02 | 319.68 | 19,037,100 |
Dec 01, 2023 | 325.48 | 326.86 | 320.76 | 324.82 | 324.48 | 15,264,700 |
Nov 30, 2023 | 331.89 | 333.50 | 322.40 | 327.15 | 326.80 | 23,146,400 |
Nov 29, 2023 | 339.69 | 339.90 | 330.78 | 332.20 | 331.85 | 16,024,500 |
Nov 28, 2023 | 333.40 | 339.38 | 333.40 | 338.99 | 338.63 | 12,637,200 |
Nov 27, 2023 | 336.18 | 339.90 | 334.20 | 334.70 | 334.35 | 15,684,500 |
Nov 24, 2023 | 340.13 | 341.86 | 336.77 | 338.23 | 337.87 | 5,467,500 |
Nov 22, 2023 | 339.21 | 342.92 | 338.58 | 341.49 | 341.13 | 10,702,700 |
Nov 21, 2023 | 338.33 | 339.90 | 335.90 | 336.98 | 336.62 | 12,027,900 |
Nov 20, 2023 | 334.89 | 341.87 | 334.19 | 339.97 | 339.61 | 16,960,500 |
Nov 17, 2023 | 330.26 | 335.50 | 329.35 | 335.04 | 334.68 | 14,494,400 |
Nov 16, 2023 | 329.37 | 334.58 | 326.38 | 334.19 | 333.84 | 18,932,600 |
Nov 15, 2023 | 337.93 | 338.40 | 330.02 | 332.71 | 332.36 | 14,531,200 |
Nov 14, 2023 | 334.54 | 338.10 | 333.33 | 336.31 | 335.95 | 17,179,400 |
Nov 13, 2023 | 326.20 | 332.33 | 325.70 | 329.19 | 328.84 | 16,908,900 |
Nov 10, 2023 | 319.94 | 329.10 | 319.46 | 328.77 | 328.42 | 19,096,200 |
Nov 09, 2023 | 319.42 | 324.18 | 318.80 | 320.55 | 320.21 | 16,103,100 |
Nov 08, 2023 | 318.14 | 321.33 | 314.88 | 319.78 | 319.44 | 13,609,700 |
Nov 07, 2023 | 317.06 | 321.00 | 315.12 | 318.82 | 318.48 | 14,055,600 |
Nov 06, 2023 | 315.98 | 318.33 | 314.45 | 315.80 | 315.47 | 12,887,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |