Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.70 | 171.93 | 170.51 | 171.15 | 171.15 | 31,603,326 |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 173.31 | 60,191,400 |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 169.71 | 57,388,400 |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 170.85 | 54,288,300 |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 172.28 | 71,106,600 |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 171.37 | 106,181,300 |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 178.67 | 53,423,100 |
Mar 19, 2024 | 174.34 | 176.61 | 173.03 | 176.08 | 176.08 | 55,215,200 |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 173.72 | 75,604,200 |
Mar 15, 2024 | 171.17 | 172.62 | 170.29 | 172.62 | 172.62 | 121,664,700 |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 173.00 | 72,913,500 |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 171.13 | 52,488,700 |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 173.23 | 59,825,400 |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 172.75 | 60,139,500 |
Mar 08, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 170.73 | 76,114,600 |
Mar 07, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 169.00 | 71,765,100 |
Mar 06, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 169.12 | 68,587,700 |
Mar 05, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 170.12 | 95,132,400 |
Mar 04, 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 175.10 | 81,510,100 |
Mar 01, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 179.66 | 73,488,000 |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 180.75 | 136,682,600 |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 181.42 | 48,953,900 |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 182.63 | 54,318,900 |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 181.16 | 40,867,400 |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 182.52 | 45,119,700 |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 184.37 | 52,292,200 |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 182.32 | 41,529,700 |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 181.56 | 53,665,600 |
Feb 16, 2024 | 183.42 | 184.85 | 181.67 | 182.31 | 182.31 | 49,701,400 |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 183.86 | 65,434,500 |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 184.15 | 54,630,500 |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 185.04 | 185.04 | 56,529,500 |
Feb 12, 2024 | 188.42 | 188.67 | 186.79 | 187.15 | 187.15 | 41,781,900 |
Feb 09, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 188.85 | 45,155,200 |
Feb 09, 2024 | 0.24 Dividend | |||||
Feb 08, 2024 | 189.39 | 189.54 | 187.35 | 188.32 | 188.08 | 40,962,000 |
Feb 07, 2024 | 190.64 | 191.05 | 188.61 | 189.41 | 189.17 | 53,439,000 |
Feb 06, 2024 | 186.86 | 189.31 | 186.77 | 189.30 | 189.06 | 43,490,800 |
Feb 05, 2024 | 188.15 | 189.25 | 185.84 | 187.68 | 187.44 | 69,668,800 |
Feb 02, 2024 | 179.86 | 187.33 | 179.25 | 185.85 | 185.61 | 102,518,000 |
Feb 01, 2024 | 183.99 | 186.95 | 183.82 | 186.86 | 186.62 | 64,885,400 |
Jan 31, 2024 | 187.04 | 187.10 | 184.35 | 184.40 | 184.16 | 55,467,800 |
Jan 30, 2024 | 190.94 | 191.80 | 187.47 | 188.04 | 187.80 | 55,859,400 |
Jan 29, 2024 | 192.01 | 192.20 | 189.58 | 191.73 | 191.49 | 47,145,600 |
Jan 26, 2024 | 194.27 | 194.76 | 191.94 | 192.42 | 192.17 | 44,594,000 |
Jan 25, 2024 | 195.22 | 196.27 | 193.11 | 194.17 | 193.92 | 54,822,100 |
Jan 24, 2024 | 195.42 | 196.38 | 194.34 | 194.50 | 194.25 | 53,631,300 |
Jan 23, 2024 | 195.02 | 195.75 | 193.83 | 195.18 | 194.93 | 42,355,600 |
Jan 22, 2024 | 192.30 | 195.33 | 192.26 | 193.89 | 193.64 | 60,133,900 |
Jan 19, 2024 | 189.33 | 191.95 | 188.82 | 191.56 | 191.32 | 68,741,000 |
Jan 18, 2024 | 186.09 | 189.14 | 185.83 | 188.63 | 188.39 | 78,005,800 |
Jan 17, 2024 | 181.27 | 182.93 | 180.30 | 182.68 | 182.45 | 47,317,400 |
Jan 16, 2024 | 182.16 | 184.26 | 180.93 | 183.63 | 183.40 | 65,603,000 |
Jan 12, 2024 | 186.06 | 186.74 | 185.19 | 185.92 | 185.68 | 40,444,700 |
Jan 11, 2024 | 186.54 | 187.05 | 183.62 | 185.59 | 185.35 | 49,128,400 |
Jan 10, 2024 | 184.35 | 186.40 | 183.92 | 186.19 | 185.95 | 46,792,900 |
Jan 09, 2024 | 183.92 | 185.15 | 182.73 | 185.14 | 184.90 | 42,841,800 |
Jan 08, 2024 | 182.09 | 185.60 | 181.50 | 185.56 | 185.32 | 59,144,500 |
Jan 05, 2024 | 181.99 | 182.76 | 180.17 | 181.18 | 180.95 | 62,303,300 |
Jan 04, 2024 | 182.15 | 183.09 | 180.88 | 181.91 | 181.68 | 71,983,600 |
Jan 03, 2024 | 184.22 | 185.88 | 183.43 | 184.25 | 184.02 | 58,414,500 |
Jan 02, 2024 | 187.15 | 188.44 | 183.89 | 185.64 | 185.40 | 82,488,700 |
Dec 29, 2023 | 193.90 | 194.40 | 191.73 | 192.53 | 192.28 | 42,628,800 |
Dec 28, 2023 | 194.14 | 194.66 | 193.17 | 193.58 | 193.33 | 34,049,900 |
Dec 27, 2023 | 192.49 | 193.50 | 191.09 | 193.15 | 192.90 | 48,087,700 |
Dec 26, 2023 | 193.61 | 193.89 | 192.83 | 193.05 | 192.80 | 28,919,300 |
Dec 22, 2023 | 195.18 | 195.41 | 192.97 | 193.60 | 193.35 | 37,122,800 |
Dec 21, 2023 | 196.10 | 197.08 | 193.50 | 194.68 | 194.43 | 46,482,500 |
Dec 20, 2023 | 196.90 | 197.68 | 194.83 | 194.83 | 194.58 | 52,242,800 |
Dec 19, 2023 | 196.16 | 196.95 | 195.89 | 196.94 | 196.69 | 40,714,100 |
Dec 18, 2023 | 196.09 | 196.63 | 194.39 | 195.89 | 195.64 | 55,751,900 |
Dec 15, 2023 | 197.53 | 198.40 | 197.00 | 197.57 | 197.32 | 128,256,700 |
Dec 14, 2023 | 198.02 | 199.62 | 196.16 | 198.11 | 197.86 | 66,831,600 |
Dec 13, 2023 | 195.09 | 198.00 | 194.85 | 197.96 | 197.71 | 70,404,200 |
Dec 12, 2023 | 193.08 | 194.72 | 191.72 | 194.71 | 194.46 | 52,696,900 |
Dec 11, 2023 | 193.11 | 193.49 | 191.42 | 193.18 | 192.93 | 60,943,700 |
Dec 08, 2023 | 194.20 | 195.99 | 193.67 | 195.71 | 195.46 | 53,377,300 |
Dec 07, 2023 | 193.63 | 195.00 | 193.59 | 194.27 | 194.02 | 47,477,700 |
Dec 06, 2023 | 194.45 | 194.76 | 192.11 | 192.32 | 192.07 | 41,089,700 |
Dec 05, 2023 | 190.21 | 194.40 | 190.18 | 193.42 | 193.17 | 66,628,400 |
Dec 04, 2023 | 189.98 | 190.05 | 187.45 | 189.43 | 189.19 | 43,389,500 |
Dec 01, 2023 | 190.33 | 191.56 | 189.23 | 191.24 | 191.00 | 45,679,300 |
Nov 30, 2023 | 189.84 | 190.32 | 188.19 | 189.95 | 189.71 | 48,794,400 |
Nov 29, 2023 | 190.90 | 192.09 | 188.97 | 189.37 | 189.13 | 43,014,200 |
Nov 28, 2023 | 189.78 | 191.08 | 189.40 | 190.40 | 190.16 | 38,415,400 |
Nov 27, 2023 | 189.92 | 190.67 | 188.90 | 189.79 | 189.55 | 40,552,600 |
Nov 24, 2023 | 190.87 | 190.90 | 189.25 | 189.97 | 189.73 | 24,048,300 |
Nov 22, 2023 | 191.49 | 192.93 | 190.83 | 191.31 | 191.07 | 39,617,700 |
Nov 21, 2023 | 191.41 | 191.52 | 189.74 | 190.64 | 190.40 | 38,134,500 |
Nov 20, 2023 | 189.89 | 191.91 | 189.88 | 191.45 | 191.21 | 46,505,100 |
Nov 17, 2023 | 190.25 | 190.38 | 188.57 | 189.69 | 189.45 | 50,922,700 |
Nov 16, 2023 | 189.57 | 190.96 | 188.65 | 189.71 | 189.47 | 54,412,900 |
Nov 15, 2023 | 187.85 | 189.50 | 187.78 | 188.01 | 187.77 | 53,790,500 |
Nov 14, 2023 | 187.70 | 188.11 | 186.30 | 187.44 | 187.20 | 60,108,400 |
Nov 13, 2023 | 185.82 | 186.03 | 184.21 | 184.80 | 184.56 | 43,627,500 |
Nov 10, 2023 | 183.97 | 186.57 | 183.53 | 186.40 | 186.16 | 66,133,400 |
Nov 10, 2023 | 0.24 Dividend | |||||
Nov 09, 2023 | 182.96 | 184.12 | 181.81 | 182.41 | 181.94 | 53,763,500 |
Nov 08, 2023 | 182.35 | 183.45 | 181.59 | 182.89 | 182.42 | 49,340,300 |
Nov 07, 2023 | 179.18 | 182.44 | 178.97 | 181.82 | 181.35 | 70,530,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |