Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 199.49 | 200.38 | 198.58 | 199.49 | 199.49 | 1,822,019 |
Mar 27, 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 199.52 | 8,723,000 |
Mar 26, 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 195.73 | 5,961,500 |
Mar 25, 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 194.82 | 8,620,000 |
Mar 22, 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 196.62 | 8,105,800 |
Mar 21, 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 199.06 | 11,203,800 |
Mar 20, 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 196.33 | 9,367,000 |
Mar 19, 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 193.79 | 8,478,700 |
Mar 18, 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 192.66 | 9,013,800 |
Mar 15, 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 190.30 | 17,208,100 |
Mar 14, 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 187.97 | 10,310,900 |
Mar 13, 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 191.38 | 7,795,500 |
Mar 12, 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 189.84 | 5,708,400 |
Mar 11, 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 188.29 | 5,762,600 |
Mar 08, 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 188.22 | 6,166,800 |
Mar 07, 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 187.87 | 7,618,300 |
Mar 06, 2024 | 189.25 | 190.07 | 187.63 | 189.53 | 189.53 | 7,572,900 |
Mar 05, 2024 | 186.36 | 189.30 | 186.36 | 188.55 | 188.55 | 6,617,800 |
Mar 04, 2024 | 184.71 | 187.59 | 184.27 | 186.68 | 186.68 | 7,063,600 |
Mar 01, 2024 | 185.70 | 186.44 | 185.10 | 185.29 | 185.29 | 6,311,800 |
Feb 29, 2024 | 185.66 | 186.43 | 183.85 | 186.06 | 186.06 | 9,643,000 |
Feb 28, 2024 | 183.43 | 185.20 | 182.96 | 184.38 | 184.38 | 6,131,600 |
Feb 27, 2024 | 183.31 | 183.54 | 182.24 | 183.45 | 183.45 | 5,717,100 |
Feb 26, 2024 | 183.75 | 184.46 | 182.48 | 183.36 | 183.36 | 7,145,400 |
Feb 23, 2024 | 183.81 | 185.20 | 183.19 | 183.99 | 183.99 | 7,105,800 |
Feb 22, 2024 | 181.82 | 183.42 | 181.24 | 183.07 | 183.07 | 9,296,500 |
Feb 21, 2024 | 179.95 | 180.99 | 178.52 | 180.90 | 180.90 | 7,027,900 |
Feb 20, 2024 | 179.19 | 180.46 | 178.41 | 179.73 | 179.73 | 9,668,000 |
Feb 16, 2024 | 179.61 | 179.98 | 178.16 | 179.03 | 179.03 | 8,148,100 |
Feb 15, 2024 | 176.15 | 180.21 | 176.15 | 179.87 | 179.87 | 8,723,400 |
Feb 14, 2024 | 175.07 | 176.10 | 174.42 | 176.03 | 176.03 | 7,056,700 |
Feb 13, 2024 | 175.32 | 176.23 | 172.62 | 174.26 | 174.26 | 8,397,600 |
Feb 12, 2024 | 174.78 | 176.81 | 173.70 | 175.79 | 175.79 | 8,539,300 |
Feb 09, 2024 | 175.00 | 175.10 | 173.67 | 175.01 | 175.01 | 6,296,700 |
Feb 08, 2024 | 175.00 | 175.31 | 173.57 | 174.80 | 174.80 | 6,060,300 |
Feb 07, 2024 | 175.69 | 175.87 | 173.96 | 175.43 | 175.43 | 7,225,500 |
Feb 06, 2024 | 174.61 | 175.87 | 173.76 | 175.10 | 175.10 | 6,764,800 |
Feb 05, 2024 | 173.86 | 175.09 | 172.92 | 174.50 | 174.50 | 7,820,200 |
Feb 02, 2024 | 173.30 | 175.82 | 173.26 | 174.73 | 174.73 | 8,607,600 |
Feb 01, 2024 | 173.64 | 174.84 | 171.43 | 173.73 | 173.73 | 9,354,800 |
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 174.36 | 11,521,800 |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 176.27 | 10,822,100 |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 172.73 | 6,971,200 |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 172.28 | 7,443,000 |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 172.94 | 8,873,500 |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 170.50 | 9,967,100 |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 168.99 | 8,360,800 |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 170.11 | 12,837,500 |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 170.31 | 13,114,400 |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 167.42 | 9,382,300 |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 167.09 | 11,107,500 |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 167.99 | 17,206,400 |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 169.05 | 19,429,200 |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 170.30 | 11,919,500 |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 171.02 | 9,670,200 |
Jan 09, 2024 | 171.62 | 171.79 | 170.10 | 170.66 | 170.66 | 9,923,600 |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 172.02 | 11,229,900 |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 172.27 | 10,064,200 |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 171.41 | 11,972,500 |
Jan 04, 2024 | 1.05 Dividend | |||||
Jan 03, 2024 | 171.86 | 172.04 | 170.37 | 171.33 | 170.28 | 9,852,300 |
Jan 02, 2024 | 169.09 | 172.17 | 168.91 | 172.08 | 171.03 | 9,977,400 |
Dec 29, 2023 | 170.00 | 170.69 | 169.63 | 170.10 | 169.06 | 6,431,800 |
Dec 28, 2023 | 169.35 | 170.66 | 169.00 | 170.30 | 169.26 | 6,320,100 |
Dec 27, 2023 | 167.84 | 169.47 | 167.58 | 169.40 | 168.36 | 6,428,600 |
Dec 26, 2023 | 167.46 | 168.77 | 167.18 | 168.39 | 167.36 | 4,683,600 |
Dec 22, 2023 | 167.50 | 168.23 | 167.23 | 167.40 | 166.37 | 6,574,900 |
Dec 21, 2023 | 166.84 | 168.09 | 165.68 | 167.50 | 166.47 | 7,601,700 |
Dec 20, 2023 | 167.99 | 169.41 | 166.45 | 166.55 | 165.53 | 10,734,700 |
Dec 19, 2023 | 166.00 | 168.47 | 165.55 | 168.45 | 167.42 | 10,345,700 |
Dec 18, 2023 | 165.92 | 167.13 | 165.63 | 166.23 | 165.21 | 8,469,600 |
Dec 15, 2023 | 163.08 | 165.28 | 162.39 | 165.23 | 164.22 | 20,305,900 |
Dec 14, 2023 | 161.83 | 164.84 | 161.71 | 163.99 | 162.98 | 13,643,000 |
Dec 13, 2023 | 160.52 | 162.03 | 159.77 | 161.06 | 160.07 | 12,379,100 |
Dec 12, 2023 | 159.23 | 160.65 | 158.88 | 160.52 | 159.54 | 10,223,000 |
Dec 11, 2023 | 158.52 | 159.30 | 158.15 | 159.10 | 158.12 | 8,093,900 |
Dec 08, 2023 | 157.26 | 158.78 | 156.98 | 158.52 | 157.55 | 7,366,200 |
Dec 07, 2023 | 156.69 | 157.31 | 156.15 | 156.79 | 155.83 | 8,130,900 |
Dec 06, 2023 | 158.84 | 159.22 | 156.00 | 156.31 | 155.35 | 9,366,000 |
Dec 05, 2023 | 157.26 | 158.50 | 156.97 | 157.97 | 157.00 | 9,135,600 |
Dec 04, 2023 | 156.02 | 158.05 | 155.88 | 157.99 | 157.02 | 9,607,500 |
Dec 01, 2023 | 155.82 | 157.86 | 155.82 | 156.84 | 155.88 | 8,913,000 |
Nov 30, 2023 | 154.91 | 156.13 | 154.38 | 156.08 | 155.12 | 9,869,800 |
Nov 29, 2023 | 154.17 | 155.63 | 154.00 | 154.32 | 153.37 | 9,126,100 |
Nov 28, 2023 | 153.22 | 153.87 | 152.72 | 153.54 | 152.60 | 6,582,700 |
Nov 27, 2023 | 153.43 | 153.53 | 152.71 | 153.19 | 152.25 | 6,259,100 |
Nov 24, 2023 | 153.59 | 154.44 | 153.28 | 153.54 | 152.60 | 3,496,900 |
Nov 22, 2023 | 153.41 | 153.88 | 152.90 | 153.33 | 152.39 | 5,174,500 |
Nov 21, 2023 | 153.20 | 153.63 | 152.57 | 152.97 | 152.03 | 7,083,500 |
Nov 20, 2023 | 152.08 | 153.75 | 151.92 | 153.29 | 152.35 | 7,019,000 |
Nov 17, 2023 | 152.20 | 152.86 | 151.54 | 152.82 | 151.88 | 7,812,400 |
Nov 16, 2023 | 150.09 | 151.53 | 150.09 | 151.45 | 150.52 | 8,126,200 |
Nov 15, 2023 | 148.46 | 150.16 | 148.46 | 149.74 | 148.82 | 8,365,300 |
Nov 14, 2023 | 146.68 | 149.25 | 146.52 | 148.44 | 147.53 | 9,927,700 |
Nov 13, 2023 | 145.70 | 146.25 | 145.16 | 145.78 | 144.89 | 6,676,300 |
Nov 10, 2023 | 144.94 | 146.48 | 144.08 | 146.43 | 145.53 | 7,983,300 |
Nov 09, 2023 | 145.44 | 145.65 | 143.70 | 144.29 | 143.41 | 7,992,500 |
Nov 08, 2023 | 144.11 | 144.84 | 143.62 | 144.72 | 143.83 | 7,618,200 |
Nov 07, 2023 | 143.51 | 144.26 | 142.82 | 144.01 | 143.13 | 6,297,900 |
Nov 06, 2023 | 143.17 | 144.19 | 142.79 | 144.08 | 143.20 | 7,625,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |