Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 540.00 | 540.00 | 535.25 | 536.85 | 536.85 | 751,800 |
Mar 27, 2024 | 538.35 | 539.99 | 531.26 | 539.26 | 539.26 | 426,400 |
Mar 26, 2024 | 533.00 | 538.30 | 531.67 | 536.09 | 536.09 | 538,700 |
Mar 25, 2024 | 533.32 | 534.32 | 531.52 | 532.55 | 532.55 | 310,400 |
Mar 22, 2024 | 534.83 | 535.90 | 529.99 | 532.57 | 532.57 | 426,700 |
Mar 21, 2024 | 530.00 | 535.09 | 526.67 | 534.18 | 534.18 | 499,500 |
Mar 20, 2024 | 535.65 | 535.77 | 529.50 | 530.75 | 530.75 | 400,200 |
Mar 19, 2024 | 531.94 | 535.89 | 529.61 | 534.34 | 534.34 | 461,300 |
Mar 18, 2024 | 532.44 | 536.68 | 528.56 | 529.71 | 529.71 | 569,600 |
Mar 15, 2024 | 524.55 | 533.91 | 524.36 | 533.64 | 533.64 | 1,365,600 |
Mar 14, 2024 | 521.00 | 530.90 | 519.40 | 529.36 | 529.36 | 753,200 |
Mar 13, 2024 | 533.34 | 533.34 | 517.92 | 520.21 | 520.21 | 860,100 |
Mar 12, 2024 | 527.40 | 531.45 | 523.54 | 531.24 | 531.24 | 516,500 |
Mar 11, 2024 | 526.20 | 527.13 | 523.06 | 526.66 | 526.66 | 591,300 |
Mar 08, 2024 | 525.09 | 528.46 | 523.50 | 527.41 | 527.41 | 678,800 |
Mar 07, 2024 | 528.41 | 529.42 | 520.94 | 528.48 | 528.48 | 1,004,200 |
Mar 06, 2024 | 529.43 | 531.46 | 525.04 | 525.05 | 525.05 | 713,600 |
Mar 05, 2024 | 537.26 | 537.26 | 524.47 | 528.83 | 528.83 | 905,100 |
Mar 04, 2024 | 526.43 | 535.01 | 524.65 | 534.18 | 534.18 | 765,400 |
Mar 01, 2024 | 523.51 | 531.24 | 522.74 | 525.88 | 525.88 | 833,200 |
Feb 29, 2024 | 522.86 | 524.60 | 519.17 | 521.41 | 521.41 | 1,421,300 |
Feb 29, 2024 | 0.62 Dividend | |||||
Feb 28, 2024 | 520.39 | 524.02 | 517.05 | 523.68 | 523.06 | 475,200 |
Feb 27, 2024 | 516.43 | 524.69 | 516.43 | 518.98 | 518.37 | 623,600 |
Feb 26, 2024 | 520.69 | 522.82 | 518.50 | 519.20 | 518.59 | 651,900 |
Feb 23, 2024 | 512.47 | 516.97 | 509.37 | 516.24 | 515.63 | 687,200 |
Feb 22, 2024 | 506.70 | 515.18 | 504.40 | 510.30 | 509.70 | 630,300 |
Feb 21, 2024 | 509.09 | 509.09 | 502.78 | 507.42 | 506.82 | 524,100 |
Feb 20, 2024 | 513.10 | 517.77 | 506.07 | 506.74 | 506.14 | 650,900 |
Feb 16, 2024 | 507.93 | 512.48 | 506.41 | 511.06 | 510.45 | 739,000 |
Feb 15, 2024 | 501.27 | 508.80 | 500.82 | 505.68 | 505.08 | 720,000 |
Feb 14, 2024 | 504.77 | 506.03 | 494.82 | 501.20 | 500.61 | 698,200 |
Feb 13, 2024 | 496.00 | 507.03 | 496.00 | 504.77 | 504.17 | 838,700 |
Feb 12, 2024 | 500.00 | 500.46 | 493.97 | 494.48 | 493.89 | 579,600 |
Feb 09, 2024 | 497.26 | 504.31 | 494.50 | 501.35 | 500.76 | 1,083,200 |
Feb 08, 2024 | 505.01 | 510.73 | 488.29 | 494.23 | 493.64 | 2,289,000 |
Feb 07, 2024 | 510.00 | 519.75 | 509.01 | 516.98 | 516.37 | 1,465,100 |
Feb 06, 2024 | 511.08 | 515.58 | 504.39 | 506.87 | 506.27 | 949,600 |
Feb 05, 2024 | 507.86 | 510.94 | 502.26 | 507.94 | 507.34 | 633,200 |
Feb 02, 2024 | 503.78 | 508.09 | 502.03 | 504.45 | 503.85 | 691,200 |
Feb 01, 2024 | 497.62 | 503.81 | 487.34 | 501.85 | 501.26 | 733,600 |
Jan 31, 2024 | 494.74 | 507.21 | 494.74 | 499.89 | 499.30 | 1,073,200 |
Jan 30, 2024 | 488.26 | 490.23 | 484.10 | 490.02 | 489.44 | 590,300 |
Jan 29, 2024 | 485.40 | 488.33 | 484.42 | 486.46 | 485.88 | 496,800 |
Jan 26, 2024 | 487.10 | 487.96 | 484.03 | 485.27 | 484.70 | 370,800 |
Jan 25, 2024 | 484.16 | 486.43 | 478.65 | 486.33 | 485.75 | 742,600 |
Jan 24, 2024 | 485.69 | 488.01 | 484.25 | 485.00 | 484.43 | 496,500 |
Jan 23, 2024 | 484.69 | 486.78 | 483.13 | 485.37 | 484.80 | 582,800 |
Jan 22, 2024 | 484.52 | 490.13 | 483.32 | 487.32 | 486.74 | 777,000 |
Jan 19, 2024 | 493.24 | 494.30 | 484.27 | 484.60 | 484.03 | 876,300 |
Jan 18, 2024 | 483.83 | 494.76 | 480.14 | 493.00 | 492.42 | 789,800 |
Jan 17, 2024 | 489.49 | 494.76 | 485.35 | 485.82 | 485.24 | 618,700 |
Jan 16, 2024 | 486.51 | 489.77 | 485.01 | 488.50 | 487.92 | 510,700 |
Jan 12, 2024 | 487.68 | 489.73 | 484.79 | 485.32 | 484.75 | 438,800 |
Jan 11, 2024 | 485.00 | 489.07 | 483.99 | 488.84 | 488.26 | 590,700 |
Jan 10, 2024 | 482.52 | 485.91 | 479.37 | 483.69 | 483.12 | 609,300 |
Jan 09, 2024 | 475.39 | 483.12 | 471.18 | 481.06 | 480.49 | 904,900 |
Jan 08, 2024 | 480.64 | 482.63 | 470.11 | 476.63 | 476.07 | 666,900 |
Jan 05, 2024 | 476.88 | 479.46 | 472.49 | 478.19 | 477.62 | 579,200 |
Jan 04, 2024 | 476.39 | 481.76 | 474.25 | 474.55 | 473.99 | 881,300 |
Jan 03, 2024 | 476.24 | 485.22 | 476.24 | 480.34 | 479.77 | 1,288,000 |
Jan 02, 2024 | 462.70 | 473.42 | 462.70 | 473.42 | 472.86 | 739,600 |
Dec 29, 2023 | 459.84 | 464.35 | 457.99 | 462.98 | 462.43 | 481,300 |
Dec 28, 2023 | 458.30 | 461.71 | 457.24 | 457.50 | 456.96 | 414,100 |
Dec 27, 2023 | 455.50 | 458.00 | 454.18 | 457.49 | 456.95 | 419,100 |
Dec 26, 2023 | 453.19 | 456.52 | 451.54 | 455.76 | 455.22 | 470,200 |
Dec 22, 2023 | 454.27 | 456.95 | 450.33 | 454.20 | 453.66 | 519,800 |
Dec 21, 2023 | 447.25 | 453.08 | 445.06 | 452.71 | 452.17 | 559,000 |
Dec 20, 2023 | 450.00 | 450.16 | 445.52 | 445.96 | 445.43 | 722,400 |
Dec 19, 2023 | 448.25 | 449.72 | 444.51 | 448.03 | 447.50 | 848,900 |
Dec 18, 2023 | 443.47 | 448.43 | 441.68 | 447.54 | 447.01 | 804,500 |
Dec 15, 2023 | 439.39 | 440.81 | 431.35 | 439.47 | 438.95 | 3,743,500 |
Dec 14, 2023 | 450.86 | 451.69 | 436.83 | 441.68 | 441.16 | 2,156,200 |
Dec 13, 2023 | 463.12 | 468.25 | 457.37 | 460.80 | 460.25 | 814,000 |
Dec 12, 2023 | 463.42 | 464.96 | 461.26 | 462.14 | 461.59 | 679,800 |
Dec 11, 2023 | 461.18 | 463.92 | 459.09 | 461.98 | 461.43 | 647,800 |
Dec 08, 2023 | 457.27 | 458.10 | 450.98 | 457.89 | 457.35 | 733,400 |
Dec 07, 2023 | 458.67 | 458.67 | 453.59 | 455.66 | 455.12 | 622,100 |
Dec 06, 2023 | 459.68 | 459.68 | 450.02 | 457.59 | 457.05 | 821,300 |
Dec 05, 2023 | 460.21 | 462.21 | 456.61 | 460.79 | 460.24 | 906,700 |
Dec 04, 2023 | 463.91 | 466.24 | 457.83 | 459.30 | 458.76 | 909,000 |
Dec 01, 2023 | 472.46 | 476.35 | 464.32 | 464.65 | 464.10 | 809,400 |
Nov 30, 2023 | 455.26 | 471.12 | 453.79 | 470.56 | 470.00 | 2,212,300 |
Nov 30, 2023 | 0.62 Dividend | |||||
Nov 29, 2023 | 460.42 | 461.47 | 455.42 | 456.70 | 455.54 | 787,700 |
Nov 28, 2023 | 462.96 | 466.99 | 461.00 | 461.60 | 460.43 | 637,900 |
Nov 27, 2023 | 462.74 | 466.45 | 461.80 | 461.89 | 460.72 | 781,800 |
Nov 24, 2023 | 460.00 | 462.27 | 458.34 | 461.37 | 460.20 | 219,500 |
Nov 22, 2023 | 454.08 | 459.66 | 454.08 | 457.45 | 456.29 | 554,000 |
Nov 21, 2023 | 455.16 | 457.51 | 452.56 | 454.31 | 453.16 | 755,600 |
Nov 20, 2023 | 447.95 | 455.41 | 447.95 | 452.97 | 451.82 | 777,000 |
Nov 17, 2023 | 452.75 | 454.05 | 448.98 | 450.20 | 449.06 | 860,800 |
Nov 16, 2023 | 447.94 | 453.80 | 447.90 | 450.78 | 449.64 | 1,131,200 |
Nov 15, 2023 | 452.90 | 453.82 | 438.81 | 446.38 | 445.25 | 1,625,400 |
Nov 14, 2023 | 466.60 | 469.00 | 453.01 | 453.82 | 452.67 | 1,186,100 |
Nov 13, 2023 | 469.26 | 473.18 | 466.54 | 470.64 | 469.44 | 452,100 |
Nov 10, 2023 | 462.85 | 469.97 | 462.85 | 469.29 | 468.10 | 739,900 |
Nov 09, 2023 | 460.67 | 465.03 | 460.10 | 461.86 | 460.69 | 553,800 |
Nov 08, 2023 | 459.51 | 464.55 | 458.64 | 460.67 | 459.50 | 740,600 |
Nov 07, 2023 | 461.25 | 461.66 | 455.00 | 458.04 | 456.88 | 556,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |