Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 533.85 | 534.67 | 523.68 | 524.74 | 524.74 | 186,000 |
Mar 27, 2024 | 531.36 | 533.23 | 527.37 | 532.18 | 532.18 | 125,700 |
Mar 26, 2024 | 533.48 | 536.84 | 528.84 | 529.72 | 529.72 | 87,000 |
Mar 25, 2024 | 523.96 | 533.00 | 523.96 | 531.30 | 531.30 | 76,800 |
Mar 22, 2024 | 525.32 | 530.99 | 518.47 | 522.71 | 522.71 | 126,100 |
Mar 21, 2024 | 514.24 | 525.26 | 514.24 | 519.14 | 519.14 | 105,700 |
Mar 20, 2024 | 513.13 | 520.39 | 512.62 | 514.97 | 514.97 | 111,300 |
Mar 19, 2024 | 515.81 | 523.19 | 510.58 | 512.89 | 512.89 | 96,700 |
Mar 18, 2024 | 517.00 | 520.85 | 513.17 | 515.81 | 515.81 | 135,200 |
Mar 15, 2024 | 504.38 | 516.49 | 504.38 | 516.12 | 516.12 | 289,100 |
Mar 14, 2024 | 515.00 | 515.29 | 505.14 | 505.89 | 505.89 | 206,100 |
Mar 13, 2024 | 511.00 | 515.80 | 501.95 | 514.02 | 514.02 | 134,700 |
Mar 12, 2024 | 504.15 | 514.23 | 504.15 | 510.84 | 510.84 | 180,200 |
Mar 11, 2024 | 523.22 | 525.90 | 505.79 | 505.99 | 505.99 | 245,200 |
Mar 08, 2024 | 532.80 | 539.27 | 523.73 | 525.70 | 525.70 | 157,500 |
Mar 07, 2024 | 546.17 | 548.47 | 531.78 | 532.97 | 532.97 | 218,600 |
Mar 06, 2024 | 531.00 | 548.37 | 526.34 | 547.98 | 547.98 | 174,100 |
Mar 05, 2024 | 523.25 | 530.56 | 522.96 | 528.86 | 528.86 | 187,600 |
Mar 04, 2024 | 516.76 | 530.37 | 513.40 | 524.82 | 524.82 | 129,800 |
Mar 01, 2024 | 516.27 | 518.07 | 509.70 | 517.28 | 517.28 | 161,200 |
Feb 29, 2024 | 515.00 | 517.27 | 508.72 | 516.18 | 516.18 | 130,400 |
Feb 28, 2024 | 509.58 | 514.66 | 509.58 | 513.09 | 513.09 | 112,800 |
Feb 27, 2024 | 511.41 | 514.44 | 507.46 | 512.22 | 512.22 | 105,700 |
Feb 26, 2024 | 508.26 | 514.67 | 507.25 | 511.62 | 511.62 | 126,500 |
Feb 26, 2024 | 0.15 Dividend | |||||
Feb 23, 2024 | 509.24 | 509.30 | 502.00 | 508.10 | 507.95 | 101,400 |
Feb 22, 2024 | 494.98 | 506.58 | 487.18 | 505.95 | 505.80 | 167,800 |
Feb 21, 2024 | 500.00 | 506.78 | 484.77 | 495.02 | 494.87 | 224,400 |
Feb 20, 2024 | 500.78 | 505.79 | 488.94 | 496.46 | 496.31 | 287,600 |
Feb 16, 2024 | 461.86 | 528.04 | 457.60 | 505.03 | 504.88 | 583,800 |
Feb 15, 2024 | 428.23 | 441.32 | 428.23 | 437.57 | 437.44 | 312,600 |
Feb 14, 2024 | 416.88 | 427.50 | 412.97 | 426.26 | 426.13 | 209,700 |
Feb 13, 2024 | 414.08 | 415.31 | 410.23 | 412.08 | 411.96 | 167,800 |
Feb 12, 2024 | 419.99 | 420.71 | 413.88 | 415.41 | 415.29 | 187,800 |
Feb 09, 2024 | 409.25 | 421.80 | 407.18 | 419.09 | 418.97 | 146,000 |
Feb 08, 2024 | 406.39 | 409.91 | 404.53 | 409.42 | 409.30 | 136,500 |
Feb 07, 2024 | 402.27 | 411.14 | 402.27 | 407.19 | 407.07 | 154,100 |
Feb 06, 2024 | 394.20 | 403.13 | 393.00 | 401.39 | 401.27 | 142,000 |
Feb 05, 2024 | 395.40 | 396.43 | 392.94 | 394.40 | 394.28 | 146,900 |
Feb 02, 2024 | 395.46 | 400.77 | 394.18 | 395.72 | 395.60 | 127,700 |
Feb 01, 2024 | 396.56 | 396.56 | 386.15 | 394.27 | 394.15 | 170,500 |
Jan 31, 2024 | 401.67 | 404.80 | 397.16 | 397.57 | 397.45 | 116,200 |
Jan 30, 2024 | 397.99 | 401.51 | 395.36 | 400.03 | 399.91 | 96,300 |
Jan 29, 2024 | 389.84 | 397.46 | 389.84 | 397.45 | 397.33 | 214,800 |
Jan 26, 2024 | 395.79 | 397.45 | 387.94 | 390.58 | 390.46 | 201,500 |
Jan 25, 2024 | 411.17 | 411.17 | 395.01 | 395.04 | 394.92 | 185,000 |
Jan 24, 2024 | 408.39 | 411.32 | 405.69 | 409.40 | 409.28 | 113,100 |
Jan 23, 2024 | 407.19 | 411.17 | 402.37 | 404.23 | 404.11 | 111,100 |
Jan 22, 2024 | 400.00 | 407.08 | 399.42 | 406.08 | 405.96 | 120,400 |
Jan 19, 2024 | 400.00 | 405.83 | 395.33 | 398.75 | 398.63 | 175,000 |
Jan 18, 2024 | 391.42 | 402.45 | 391.42 | 397.43 | 397.31 | 181,900 |
Jan 17, 2024 | 388.05 | 396.19 | 388.05 | 392.73 | 392.61 | 260,000 |
Jan 16, 2024 | 382.76 | 389.04 | 381.86 | 388.44 | 388.33 | 213,700 |
Jan 12, 2024 | 377.20 | 383.25 | 377.20 | 382.76 | 382.65 | 140,600 |
Jan 11, 2024 | 372.88 | 376.30 | 368.84 | 375.16 | 375.05 | 174,100 |
Jan 10, 2024 | 362.79 | 376.66 | 362.79 | 371.74 | 371.63 | 240,800 |
Jan 09, 2024 | 362.00 | 363.19 | 355.14 | 362.22 | 362.11 | 166,700 |
Jan 08, 2024 | 359.36 | 361.83 | 355.82 | 360.96 | 360.85 | 283,700 |
Jan 05, 2024 | 361.07 | 362.55 | 357.00 | 358.57 | 358.46 | 302,700 |
Jan 04, 2024 | 351.30 | 363.37 | 351.30 | 358.35 | 358.24 | 294,100 |
Jan 03, 2024 | 346.60 | 351.21 | 342.80 | 349.19 | 349.09 | 362,900 |
Jan 02, 2024 | 334.10 | 347.32 | 334.10 | 346.50 | 346.40 | 191,900 |
Dec 29, 2023 | 334.54 | 335.43 | 332.54 | 334.91 | 334.81 | 172,100 |
Dec 28, 2023 | 334.63 | 335.86 | 333.25 | 335.24 | 335.14 | 96,700 |
Dec 27, 2023 | 333.93 | 335.92 | 331.69 | 334.52 | 334.42 | 118,400 |
Dec 26, 2023 | 332.78 | 335.96 | 331.76 | 334.36 | 334.26 | 128,400 |
Dec 22, 2023 | 337.73 | 337.73 | 325.01 | 332.78 | 332.68 | 247,200 |
Dec 21, 2023 | 336.98 | 338.00 | 330.00 | 337.51 | 337.41 | 196,300 |
Dec 20, 2023 | 336.92 | 339.46 | 335.36 | 336.13 | 336.03 | 114,600 |
Dec 19, 2023 | 339.66 | 342.80 | 337.51 | 338.85 | 338.75 | 116,900 |
Dec 18, 2023 | 337.84 | 342.11 | 334.63 | 339.02 | 338.92 | 141,400 |
Dec 15, 2023 | 330.00 | 338.06 | 327.82 | 337.03 | 336.93 | 439,900 |
Dec 14, 2023 | 351.71 | 351.84 | 331.12 | 331.24 | 331.14 | 413,900 |
Dec 13, 2023 | 337.09 | 349.00 | 337.09 | 348.58 | 348.48 | 263,700 |
Dec 12, 2023 | 332.82 | 339.46 | 332.82 | 339.38 | 339.28 | 151,000 |
Dec 11, 2023 | 330.48 | 336.86 | 329.45 | 333.27 | 333.17 | 120,800 |
Dec 08, 2023 | 330.11 | 332.29 | 327.19 | 330.73 | 330.63 | 187,700 |
Dec 07, 2023 | 329.32 | 333.33 | 325.01 | 328.95 | 328.85 | 313,500 |
Dec 06, 2023 | 340.59 | 344.20 | 327.35 | 329.18 | 329.08 | 368,200 |
Dec 05, 2023 | 347.25 | 349.15 | 341.36 | 341.54 | 341.44 | 137,200 |
Dec 04, 2023 | 337.81 | 352.52 | 337.81 | 348.88 | 348.78 | 303,800 |
Dec 01, 2023 | 350.00 | 351.39 | 338.24 | 338.48 | 338.38 | 253,300 |
Nov 30, 2023 | 346.06 | 350.30 | 342.70 | 350.10 | 350.00 | 185,100 |
Nov 29, 2023 | 355.19 | 359.01 | 345.47 | 346.65 | 346.55 | 283,500 |
Nov 28, 2023 | 369.00 | 369.00 | 355.56 | 356.31 | 356.20 | 128,800 |
Nov 28, 2023 | 0.14 Dividend | |||||
Nov 27, 2023 | 366.78 | 372.78 | 365.77 | 370.21 | 369.96 | 137,900 |
Nov 24, 2023 | 361.73 | 367.46 | 360.25 | 366.86 | 366.61 | 41,600 |
Nov 22, 2023 | 363.18 | 364.31 | 359.98 | 362.71 | 362.47 | 134,500 |
Nov 21, 2023 | 357.68 | 365.70 | 356.85 | 362.84 | 362.60 | 93,800 |
Nov 20, 2023 | 351.46 | 358.58 | 351.46 | 356.86 | 356.62 | 91,600 |
Nov 17, 2023 | 353.33 | 355.48 | 347.79 | 352.14 | 351.90 | 139,500 |
Nov 16, 2023 | 350.28 | 357.48 | 348.53 | 352.94 | 352.70 | 288,300 |
Nov 15, 2023 | 371.00 | 374.88 | 347.84 | 348.84 | 348.61 | 260,800 |
Nov 14, 2023 | 369.13 | 376.01 | 367.90 | 371.85 | 371.60 | 207,800 |
Nov 13, 2023 | 358.50 | 366.75 | 358.50 | 366.52 | 366.27 | 167,000 |
Nov 10, 2023 | 357.83 | 359.40 | 352.46 | 357.39 | 357.15 | 220,200 |
Nov 09, 2023 | 352.84 | 362.82 | 352.29 | 357.46 | 357.22 | 215,700 |
Nov 08, 2023 | 346.67 | 357.40 | 345.17 | 352.88 | 352.64 | 160,200 |
Nov 07, 2023 | 341.00 | 348.90 | 339.50 | 347.16 | 346.93 | 190,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |