Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 520.55 | 525.90 | 517.85 | 523.15 | 523.15 | 42,452 |
Mar 27, 2024 | 526.95 | 526.95 | 519.20 | 521.45 | 521.45 | 214,367 |
Mar 26, 2024 | 518.75 | 522.10 | 515.20 | 521.15 | 521.15 | 119,461 |
Mar 22, 2024 | 523.05 | 525.10 | 519.00 | 522.35 | 522.35 | 263,164 |
Mar 21, 2024 | 525.50 | 525.50 | 518.90 | 523.90 | 523.90 | 10,133 |
Mar 20, 2024 | 518.25 | 520.95 | 512.00 | 520.05 | 520.05 | 27,477 |
Mar 19, 2024 | 523.75 | 528.05 | 516.75 | 518.25 | 518.25 | 47,559 |
Mar 18, 2024 | 526.55 | 526.55 | 521.05 | 523.80 | 523.80 | 26,252 |
Mar 15, 2024 | 529.60 | 530.35 | 525.00 | 527.20 | 527.20 | 91,610 |
Mar 14, 2024 | 518.95 | 530.55 | 517.00 | 529.60 | 529.60 | 16,517 |
Mar 13, 2024 | 529.50 | 531.35 | 515.90 | 519.55 | 519.55 | 147,699 |
Mar 12, 2024 | 531.00 | 532.15 | 525.80 | 529.10 | 529.10 | 30,560 |
Mar 11, 2024 | 535.00 | 538.55 | 532.00 | 533.55 | 533.55 | 14,825 |
Mar 07, 2024 | 530.05 | 537.70 | 530.05 | 534.65 | 534.65 | 109,134 |
Mar 06, 2024 | 535.00 | 535.30 | 528.20 | 531.60 | 531.60 | 20,646 |
Mar 05, 2024 | 535.00 | 536.70 | 533.25 | 534.30 | 534.30 | 136,480 |
Mar 04, 2024 | 538.20 | 539.40 | 532.00 | 537.40 | 537.40 | 138,527 |
Mar 01, 2024 | 535.10 | 544.80 | 535.10 | 540.45 | 540.45 | 42,755 |
Feb 29, 2024 | 537.95 | 539.40 | 532.40 | 538.25 | 538.25 | 149,859 |
Feb 28, 2024 | 535.70 | 541.50 | 532.00 | 536.30 | 536.30 | 49,965 |
Feb 27, 2024 | 528.80 | 538.10 | 526.40 | 535.70 | 535.70 | 36,251 |
Feb 26, 2024 | 534.80 | 536.80 | 526.65 | 529.35 | 529.35 | 48,720 |
Feb 23, 2024 | 541.85 | 544.45 | 534.35 | 535.65 | 535.65 | 39,745 |
Feb 22, 2024 | 545.55 | 545.90 | 539.00 | 541.85 | 541.85 | 14,253 |
Feb 21, 2024 | 547.85 | 549.75 | 544.35 | 545.90 | 545.90 | 39,595 |
Feb 20, 2024 | 550.05 | 550.25 | 542.95 | 547.85 | 547.85 | 28,780 |
Feb 19, 2024 | 545.00 | 550.00 | 540.60 | 547.80 | 547.80 | 26,306 |
Feb 16, 2024 | 545.85 | 547.55 | 540.85 | 544.40 | 544.40 | 34,939 |
Feb 15, 2024 | 545.25 | 547.50 | 541.05 | 544.25 | 544.25 | 10,022 |
Feb 14, 2024 | 534.20 | 545.00 | 534.00 | 544.20 | 544.20 | 46,426 |
Feb 13, 2024 | 530.95 | 539.80 | 530.95 | 538.85 | 538.85 | 16,133 |
Feb 12, 2024 | 539.90 | 542.70 | 535.35 | 536.30 | 536.30 | 38,740 |
Feb 09, 2024 | 534.20 | 539.95 | 529.00 | 539.10 | 539.10 | 192,277 |
Feb 08, 2024 | 538.25 | 540.00 | 532.00 | 534.05 | 534.05 | 122,249 |
Feb 07, 2024 | 532.65 | 538.50 | 530.55 | 537.20 | 537.20 | 57,836 |
Feb 06, 2024 | 534.95 | 537.45 | 531.50 | 532.85 | 532.85 | 20,138 |
Feb 05, 2024 | 545.70 | 545.70 | 532.30 | 533.55 | 533.55 | 28,018 |
Feb 02, 2024 | 554.80 | 559.00 | 539.80 | 544.15 | 544.15 | 103,325 |
Feb 01, 2024 | 548.35 | 575.40 | 546.50 | 554.50 | 554.50 | 278,660 |
Jan 31, 2024 | 536.00 | 545.20 | 533.60 | 537.70 | 537.70 | 137,657 |
Jan 30, 2024 | 533.90 | 537.35 | 533.05 | 535.85 | 535.85 | 19,763 |
Jan 29, 2024 | 517.25 | 535.50 | 517.25 | 533.90 | 533.90 | 116,555 |
Jan 25, 2024 | 537.00 | 537.00 | 529.10 | 531.55 | 531.55 | 1,839,628 |
Jan 24, 2024 | 525.05 | 537.35 | 522.30 | 536.55 | 536.55 | 977,219 |
Jan 23, 2024 | 538.50 | 540.75 | 522.95 | 524.90 | 524.90 | 119,939 |
Jan 19, 2024 | 541.05 | 544.50 | 540.00 | 541.95 | 541.95 | 80,510 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 558.75 | 558.75 | 546.10 | 549.45 | 549.45 | 68,597 |
Jan 16, 2024 | 554.85 | 561.70 | 552.85 | 558.95 | 558.95 | 164,634 |
Jan 15, 2024 | 549.75 | 557.40 | 548.50 | 554.20 | 554.20 | 32,876 |
Jan 12, 2024 | 552.00 | 553.00 | 548.00 | 549.55 | 549.55 | 40,723 |
Jan 11, 2024 | 550.15 | 556.20 | 548.45 | 552.20 | 552.20 | 62,124 |
Jan 10, 2024 | 549.45 | 551.30 | 542.25 | 547.45 | 547.45 | 43,717 |
Jan 09, 2024 | 559.45 | 559.45 | 546.55 | 547.85 | 547.85 | 25,789 |
Jan 08, 2024 | 570.15 | 571.50 | 551.25 | 553.15 | 553.15 | 45,573 |
Jan 05, 2024 | 571.65 | 572.00 | 564.35 | 567.85 | 567.85 | 67,985 |
Jan 04, 2024 | 556.85 | 567.20 | 551.25 | 566.10 | 566.10 | 74,307 |
Jan 03, 2024 | 555.10 | 562.40 | 546.85 | 551.05 | 551.05 | 50,712 |
Jan 02, 2024 | 558.15 | 562.00 | 551.25 | 556.65 | 556.65 | 79,605 |
Jan 01, 2024 | 560.00 | 563.15 | 554.85 | 557.65 | 557.65 | 61,948 |
Dec 29, 2023 | 543.30 | 560.00 | 543.30 | 556.95 | 556.95 | 354,293 |
Dec 28, 2023 | 535.00 | 545.20 | 534.45 | 543.20 | 543.20 | 120,724 |
Dec 27, 2023 | 530.50 | 536.15 | 530.20 | 534.75 | 534.75 | 35,834 |
Dec 26, 2023 | 530.00 | 534.60 | 528.85 | 530.50 | 530.50 | 63,318 |
Dec 22, 2023 | 532.40 | 532.40 | 526.55 | 529.35 | 529.35 | 129,257 |
Dec 21, 2023 | 532.50 | 534.05 | 527.50 | 530.90 | 530.90 | 216,282 |
Dec 20, 2023 | 550.00 | 550.70 | 532.45 | 534.80 | 534.80 | 31,959 |
Dec 19, 2023 | 540.85 | 551.05 | 539.75 | 548.10 | 548.10 | 289,801 |
Dec 18, 2023 | 540.05 | 543.00 | 537.65 | 540.15 | 540.15 | 105,659 |
Dec 15, 2023 | 547.60 | 547.70 | 537.30 | 539.85 | 539.85 | 83,923 |
Dec 14, 2023 | 548.15 | 549.50 | 544.85 | 547.60 | 547.60 | 48,309 |
Dec 13, 2023 | 548.15 | 549.45 | 543.05 | 547.65 | 547.65 | 43,041 |
Dec 12, 2023 | 551.00 | 553.75 | 546.65 | 549.20 | 549.20 | 44,677 |
Dec 11, 2023 | 548.65 | 551.30 | 545.00 | 550.50 | 550.50 | 64,402 |
Dec 08, 2023 | 549.55 | 556.20 | 545.85 | 547.55 | 547.55 | 40,050 |
Dec 07, 2023 | 550.05 | 550.05 | 538.45 | 545.70 | 545.70 | 80,466 |
Dec 06, 2023 | 554.05 | 555.00 | 549.50 | 550.05 | 550.05 | 37,311 |
Dec 05, 2023 | 549.85 | 552.40 | 547.00 | 551.90 | 551.90 | 145,692 |
Dec 04, 2023 | 545.95 | 548.75 | 541.65 | 547.10 | 547.10 | 40,870 |
Dec 01, 2023 | 539.00 | 544.35 | 537.90 | 541.00 | 541.00 | 67,430 |
Nov 30, 2023 | 534.90 | 540.00 | 533.05 | 538.25 | 538.25 | 61,001 |
Nov 29, 2023 | 535.00 | 536.10 | 531.80 | 534.90 | 534.90 | 24,684 |
Nov 28, 2023 | 537.00 | 537.15 | 531.20 | 533.70 | 533.70 | 84,657 |
Nov 24, 2023 | 540.50 | 542.00 | 536.30 | 537.20 | 537.20 | 15,847 |
Nov 23, 2023 | 538.05 | 542.00 | 535.60 | 539.90 | 539.90 | 10,797 |
Nov 22, 2023 | 541.00 | 541.90 | 537.65 | 540.80 | 540.80 | 27,671 |
Nov 21, 2023 | 543.25 | 545.00 | 539.30 | 541.20 | 541.20 | 24,764 |
Nov 20, 2023 | 541.05 | 545.20 | 537.05 | 543.05 | 543.05 | 56,038 |
Nov 17, 2023 | 538.95 | 542.00 | 522.95 | 540.95 | 540.95 | 100,975 |
Nov 16, 2023 | 530.30 | 535.65 | 526.65 | 535.00 | 535.00 | 42,760 |
Nov 15, 2023 | 524.90 | 527.40 | 516.60 | 525.95 | 525.95 | 131,687 |
Nov 13, 2023 | 536.70 | 536.70 | 526.35 | 530.15 | 530.15 | 42,965 |
Nov 10, 2023 | 532.05 | 534.50 | 526.80 | 533.25 | 533.25 | 96,716 |
Nov 10, 2023 | 2.75 Dividend | |||||
Nov 09, 2023 | 539.25 | 539.60 | 533.00 | 535.80 | 533.05 | 138,479 |
Nov 08, 2023 | 539.95 | 539.95 | 534.25 | 539.25 | 536.48 | 200,491 |
Nov 07, 2023 | 538.30 | 539.90 | 533.00 | 536.20 | 533.45 | 21,510 |
Nov 06, 2023 | 535.10 | 539.50 | 533.50 | 537.70 | 534.94 | 18,521 |
Nov 03, 2023 | 534.65 | 537.95 | 531.70 | 535.05 | 532.30 | 69,110 |
Nov 02, 2023 | 519.20 | 532.95 | 517.50 | 530.40 | 527.68 | 72,661 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |