Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 387.13 | 387.61 | 379.72 | 383.60 | 383.60 | 2,904,259 |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 385.89 | 2,536,500 |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 379.93 | 2,720,200 |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 383.51 | 2,683,900 |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 390.28 | 2,910,900 |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 395.20 | 4,212,200 |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 384.41 | 2,750,400 |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 379.41 | 3,493,800 |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 371.91 | 3,455,600 |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 373.23 | 9,234,500 |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 375.27 | 3,877,500 |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 378.99 | 3,761,200 |
Mar 12, 2024 | 372.51 | 375.90 | 372.41 | 374.54 | 374.54 | 2,843,800 |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 371.52 | 2,833,700 |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 373.35 | 2,162,400 |
Mar 07, 2024 | 377.87 | 380.30 | 375.58 | 376.55 | 376.55 | 2,368,500 |
Mar 06, 2024 | 378.53 | 379.82 | 375.89 | 377.44 | 377.44 | 2,496,300 |
Mar 06, 2024 | 2.25 Dividend | |||||
Mar 05, 2024 | 380.10 | 380.98 | 377.02 | 378.45 | 376.20 | 3,011,600 |
Mar 04, 2024 | 382.90 | 384.53 | 380.11 | 380.37 | 378.11 | 2,619,000 |
Mar 01, 2024 | 380.36 | 385.10 | 379.83 | 384.45 | 382.16 | 2,750,400 |
Feb 29, 2024 | 378.79 | 381.78 | 378.15 | 380.61 | 378.35 | 4,382,800 |
Feb 28, 2024 | 375.56 | 379.84 | 375.06 | 377.61 | 375.36 | 2,282,500 |
Feb 27, 2024 | 372.66 | 375.80 | 370.61 | 375.56 | 373.33 | 2,802,900 |
Feb 26, 2024 | 373.51 | 374.88 | 370.72 | 371.60 | 369.39 | 2,461,000 |
Feb 23, 2024 | 372.08 | 374.25 | 370.25 | 371.96 | 369.75 | 3,398,200 |
Feb 22, 2024 | 367.44 | 372.96 | 367.15 | 371.34 | 369.13 | 3,387,500 |
Feb 21, 2024 | 360.59 | 365.11 | 358.95 | 364.13 | 361.97 | 3,278,900 |
Feb 20, 2024 | 355.31 | 365.25 | 354.56 | 362.57 | 360.41 | 4,830,000 |
Feb 16, 2024 | 360.68 | 363.99 | 359.15 | 362.35 | 360.20 | 3,899,100 |
Feb 15, 2024 | 358.90 | 361.64 | 356.85 | 361.08 | 358.93 | 2,662,800 |
Feb 14, 2024 | 357.17 | 358.98 | 353.98 | 358.23 | 356.10 | 2,998,900 |
Feb 13, 2024 | 358.47 | 359.43 | 353.88 | 357.59 | 355.46 | 3,106,500 |
Feb 12, 2024 | 364.22 | 368.72 | 364.05 | 365.45 | 363.28 | 3,119,700 |
Feb 09, 2024 | 364.13 | 364.43 | 360.80 | 363.15 | 360.99 | 2,389,900 |
Feb 08, 2024 | 362.86 | 365.65 | 361.65 | 363.72 | 361.56 | 2,521,900 |
Feb 07, 2024 | 358.48 | 363.73 | 357.72 | 362.69 | 360.53 | 3,272,200 |
Feb 06, 2024 | 354.85 | 358.00 | 354.30 | 356.25 | 354.13 | 2,045,300 |
Feb 05, 2024 | 353.66 | 356.07 | 350.76 | 355.14 | 353.03 | 2,653,800 |
Feb 02, 2024 | 354.18 | 359.55 | 350.02 | 357.23 | 355.11 | 3,697,600 |
Feb 01, 2024 | 353.40 | 360.14 | 352.32 | 360.07 | 357.93 | 2,439,100 |
Jan 31, 2024 | 357.92 | 358.98 | 352.35 | 352.96 | 350.86 | 3,377,900 |
Jan 30, 2024 | 354.50 | 358.93 | 354.04 | 357.10 | 354.98 | 2,336,500 |
Jan 29, 2024 | 355.15 | 356.37 | 353.01 | 355.70 | 353.59 | 2,732,000 |
Jan 26, 2024 | 351.47 | 357.05 | 351.02 | 355.30 | 353.19 | 3,177,700 |
Jan 25, 2024 | 352.59 | 352.88 | 348.26 | 350.97 | 348.88 | 3,064,200 |
Jan 24, 2024 | 351.94 | 352.87 | 347.07 | 347.27 | 345.21 | 3,474,400 |
Jan 23, 2024 | 355.85 | 355.88 | 349.06 | 350.78 | 348.69 | 3,878,400 |
Jan 22, 2024 | 359.36 | 361.46 | 355.69 | 356.69 | 354.57 | 4,003,700 |
Jan 19, 2024 | 358.81 | 362.96 | 356.28 | 362.41 | 360.26 | 3,233,600 |
Jan 18, 2024 | 356.12 | 358.71 | 354.03 | 357.90 | 355.77 | 2,510,700 |
Jan 17, 2024 | 356.63 | 359.76 | 354.05 | 355.70 | 353.59 | 2,646,100 |
Jan 16, 2024 | 358.06 | 359.65 | 356.21 | 358.43 | 356.30 | 3,669,400 |
Jan 12, 2024 | 358.53 | 358.53 | 353.43 | 355.71 | 353.60 | 1,956,100 |
Jan 11, 2024 | 357.09 | 361.00 | 353.26 | 356.53 | 354.41 | 3,530,400 |
Jan 10, 2024 | 350.62 | 356.86 | 350.31 | 356.80 | 354.68 | 4,109,300 |
Jan 09, 2024 | 345.81 | 349.11 | 345.25 | 346.19 | 344.13 | 2,338,100 |
Jan 08, 2024 | 343.43 | 348.46 | 343.25 | 347.93 | 345.86 | 2,736,200 |
Jan 05, 2024 | 337.87 | 343.83 | 337.82 | 342.94 | 340.90 | 2,664,000 |
Jan 04, 2024 | 339.93 | 342.92 | 338.54 | 338.59 | 336.58 | 3,652,400 |
Jan 03, 2024 | 342.48 | 342.70 | 336.59 | 338.26 | 336.25 | 3,309,600 |
Jan 02, 2024 | 344.21 | 347.30 | 343.22 | 345.08 | 343.03 | 2,833,600 |
Dec 29, 2023 | 345.83 | 347.55 | 343.02 | 346.55 | 344.49 | 10,325,700 |
Dec 28, 2023 | 348.50 | 349.04 | 345.80 | 347.36 | 345.29 | 2,859,400 |
Dec 27, 2023 | 349.91 | 350.00 | 347.18 | 348.53 | 346.46 | 2,764,300 |
Dec 26, 2023 | 348.43 | 350.09 | 348.16 | 349.31 | 347.23 | 1,585,500 |
Dec 22, 2023 | 349.04 | 351.34 | 346.69 | 348.59 | 346.52 | 2,029,900 |
Dec 21, 2023 | 351.87 | 352.25 | 347.00 | 348.97 | 346.90 | 2,794,200 |
Dec 20, 2023 | 351.00 | 354.77 | 348.31 | 348.66 | 346.59 | 3,259,500 |
Dec 19, 2023 | 351.46 | 352.96 | 350.40 | 352.07 | 349.98 | 4,654,700 |
Dec 18, 2023 | 353.71 | 354.92 | 350.32 | 350.81 | 348.72 | 4,420,500 |
Dec 15, 2023 | 348.22 | 354.38 | 346.75 | 354.00 | 351.90 | 11,212,800 |
Dec 14, 2023 | 349.74 | 353.07 | 348.00 | 351.81 | 349.72 | 7,594,800 |
Dec 13, 2023 | 334.90 | 343.84 | 331.91 | 343.40 | 341.36 | 5,822,700 |
Dec 12, 2023 | 330.44 | 334.52 | 330.32 | 333.20 | 331.22 | 2,893,400 |
Dec 11, 2023 | 329.81 | 332.09 | 328.81 | 331.33 | 329.36 | 3,520,700 |
Dec 08, 2023 | 326.00 | 327.28 | 325.06 | 326.47 | 324.53 | 2,889,300 |
Dec 07, 2023 | 326.11 | 327.41 | 324.68 | 326.17 | 324.23 | 2,742,300 |
Dec 06, 2023 | 325.00 | 328.31 | 324.21 | 326.11 | 324.17 | 3,030,800 |
Dec 05, 2023 | 322.00 | 323.92 | 320.01 | 323.50 | 321.58 | 3,269,800 |
Dec 04, 2023 | 319.62 | 325.08 | 318.96 | 324.02 | 322.09 | 3,827,900 |
Dec 01, 2023 | 313.83 | 320.10 | 313.00 | 319.62 | 317.72 | 3,613,600 |
Nov 30, 2023 | 312.54 | 313.76 | 308.59 | 313.49 | 311.63 | 4,493,700 |
Nov 29, 2023 | 314.06 | 314.06 | 310.91 | 311.02 | 309.17 | 3,083,800 |
Nov 29, 2023 | 2.09 Dividend | |||||
Nov 28, 2023 | 310.71 | 314.58 | 309.39 | 313.34 | 309.40 | 3,116,900 |
Nov 27, 2023 | 310.69 | 312.89 | 309.75 | 310.92 | 307.01 | 2,992,600 |
Nov 24, 2023 | 309.18 | 311.38 | 308.31 | 310.70 | 306.79 | 1,259,900 |
Nov 22, 2023 | 307.39 | 309.86 | 306.48 | 309.20 | 305.31 | 2,873,500 |
Nov 21, 2023 | 305.57 | 306.07 | 302.34 | 305.34 | 301.50 | 2,977,200 |
Nov 20, 2023 | 307.19 | 309.67 | 305.74 | 308.19 | 304.31 | 3,459,000 |
Nov 17, 2023 | 308.50 | 308.71 | 305.45 | 307.27 | 303.41 | 2,770,300 |
Nov 16, 2023 | 305.88 | 307.95 | 304.33 | 306.44 | 302.59 | 3,114,000 |
Nov 15, 2023 | 304.10 | 308.93 | 304.01 | 308.19 | 304.31 | 3,985,900 |
Nov 14, 2023 | 300.89 | 308.24 | 300.14 | 303.63 | 299.81 | 7,952,800 |
Nov 13, 2023 | 287.79 | 289.93 | 287.24 | 288.07 | 284.45 | 4,586,700 |
Nov 10, 2023 | 289.23 | 291.59 | 286.79 | 291.59 | 287.92 | 3,653,500 |
Nov 09, 2023 | 291.95 | 292.74 | 287.68 | 287.87 | 284.25 | 4,059,100 |
Nov 08, 2023 | 295.03 | 298.01 | 294.11 | 295.92 | 292.20 | 2,454,900 |
Nov 07, 2023 | 294.61 | 296.00 | 293.56 | 294.77 | 291.06 | 2,629,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |