Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 204.54 | 206.05 | 203.87 | 205.72 | 205.72 | 9,189,900 |
Mar 27, 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 203.10 | 6,041,000 |
Mar 26, 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 201.64 | 5,752,700 |
Mar 25, 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 200.99 | 4,034,800 |
Mar 22, 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 200.35 | 6,913,600 |
Mar 21, 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 201.97 | 7,396,500 |
Mar 20, 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 202.18 | 9,593,800 |
Mar 19, 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 199.80 | 4,657,500 |
Mar 18, 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 200.03 | 7,206,800 |
Mar 15, 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 199.71 | 4,551,500 |
Mar 14, 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 200.35 | 6,865,000 |
Mar 13, 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 201.19 | 5,930,000 |
Mar 12, 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 199.79 | 9,436,600 |
Mar 11, 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 202.00 | 7,329,600 |
Mar 08, 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 201.63 | 13,516,800 |
Mar 07, 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 199.94 | 8,403,700 |
Mar 06, 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 198.81 | 10,459,300 |
Mar 05, 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 197.19 | 9,672,200 |
Mar 04, 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 196.01 | 12,216,300 |
Mar 01, 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 192.89 | 13,404,800 |
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 189.31 | 6,848,600 |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 188.34 | 2,824,100 |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 188.00 | 5,165,400 |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 188.20 | 4,491,900 |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 188.62 | 6,827,300 |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 187.56 | 4,550,800 |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 187.48 | 5,790,000 |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 187.47 | 5,531,200 |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 186.34 | 6,516,800 |
Feb 15, 2024 | 185.60 | 186.02 | 185.10 | 185.66 | 185.66 | 6,228,900 |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 184.42 | 7,031,600 |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 184.53 | 9,525,800 |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 187.11 | 4,706,300 |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 187.60 | 4,412,600 |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 188.33 | 3,873,300 |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 188.50 | 6,276,900 |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 188.55 | 4,866,100 |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 187.57 | 5,436,100 |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 188.61 | 7,337,000 |
Feb 01, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 190.41 | 10,278,100 |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 188.45 | 7,886,100 |
Jan 30, 2024 | 189.70 | 189.83 | 187.98 | 188.59 | 188.59 | 4,976,500 |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 188.33 | 5,629,700 |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 187.01 | 5,064,800 |
Jan 25, 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 187.14 | 4,651,000 |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 186.40 | 6,085,400 |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 187.95 | 5,040,800 |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 187.22 | 4,397,500 |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 187.93 | 5,719,100 |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 187.37 | 4,685,200 |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 185.84 | 8,643,200 |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 187.91 | 6,548,100 |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 189.71 | 6,831,400 |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 187.87 | 6,831,100 |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 187.50 | 4,504,700 |
Jan 09, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 187.93 | 4,437,300 |
Jan 08, 2024 | 187.21 | 188.74 | 187.11 | 187.87 | 187.87 | 6,215,000 |
Jan 05, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 189.35 | 7,481,200 |
Jan 04, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 189.32 | 4,416,700 |
Jan 03, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 189.13 | 8,661,600 |
Jan 02, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 190.72 | 6,025,600 |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 191.17 | 4,610,300 |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 191.47 | 6,171,500 |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 192.59 | 5,813,300 |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 191.72 | 4,502,700 |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 190.27 | 7,175,400 |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 189.43 | 4,620,000 |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 188.10 | 6,002,400 |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 189.13 | 6,025,600 |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 187.85 | 5,358,000 |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 187.00 | 8,323,800 |
Dec 14, 2023 | 188.86 | 189.82 | 188.08 | 188.73 | 188.73 | 9,107,200 |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 187.63 | 10,635,500 |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 183.49 | 5,056,900 |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 183.59 | 8,519,500 |
Dec 08, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 185.64 | 7,880,300 |
Dec 07, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 188.15 | 5,802,000 |
Dec 06, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 187.84 | 5,778,600 |
Dec 05, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 187.15 | 7,027,700 |
Dec 04, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 187.86 | 18,460,500 |
Dec 01, 2023 | 188.81 | 192.40 | 188.69 | 192.01 | 192.01 | 16,724,900 |
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 188.75 | 7,558,100 |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 189.54 | 8,407,300 |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 189.26 | 10,901,900 |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 186.77 | 6,320,400 |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 185.52 | 2,445,100 |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 184.56 | 4,337,700 |
Nov 21, 2023 | 185.57 | 186.12 | 185.07 | 185.35 | 185.35 | 7,322,400 |
Nov 20, 2023 | 182.32 | 183.48 | 182.23 | 183.37 | 183.37 | 5,389,300 |
Nov 17, 2023 | 183.96 | 184.13 | 183.45 | 183.67 | 183.67 | 4,871,100 |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 183.69 | 8,253,300 |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 181.64 | 4,909,400 |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 182.12 | 6,831,600 |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 180.51 | 5,385,900 |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 179.51 | 7,606,600 |
Nov 09, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 181.49 | 6,486,300 |
Nov 08, 2023 | 182.01 | 182.07 | 180.57 | 180.77 | 180.77 | 6,738,300 |
Nov 07, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 182.59 | 6,795,800 |
Nov 06, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 183.35 | 8,274,700 |
Nov 03, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 184.79 | 8,529,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |