Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 202.91 | 200.97 | 199.67 | 200.58 | 200.58 | 2,714,628 |
Mar 18, 2024 | 202.91 | 203.18 | 200.91 | 201.25 | 201.25 | 30,998,900 |
Mar 15, 2024 | 201.25 | 203.08 | 201.13 | 202.41 | 202.41 | 53,201,700 |
Mar 14, 2024 | 205.05 | 205.28 | 200.17 | 202.03 | 202.03 | 47,509,100 |
Mar 13, 2024 | 204.87 | 206.58 | 204.77 | 205.71 | 205.71 | 25,140,700 |
Mar 12, 2024 | 205.15 | 205.92 | 203.39 | 204.91 | 204.91 | 34,958,900 |
Mar 11, 2024 | 205.96 | 206.84 | 204.75 | 205.19 | 205.19 | 24,435,800 |
Mar 08, 2024 | 208.74 | 210.41 | 205.80 | 206.83 | 206.83 | 41,430,500 |
Mar 07, 2024 | 206.70 | 208.10 | 206.40 | 206.96 | 206.96 | 28,020,200 |
Mar 06, 2024 | 206.03 | 206.08 | 204.08 | 205.25 | 205.25 | 34,255,200 |
Mar 05, 2024 | 204.30 | 205.91 | 203.01 | 203.73 | 203.73 | 34,163,500 |
Mar 04, 2024 | 207.03 | 207.77 | 205.45 | 205.70 | 205.70 | 24,785,400 |
Mar 01, 2024 | 204.53 | 206.33 | 203.14 | 205.89 | 205.89 | 35,131,200 |
Feb 29, 2024 | 205.18 | 206.04 | 202.52 | 203.73 | 203.73 | 40,404,100 |
Feb 28, 2024 | 202.44 | 203.86 | 201.87 | 202.32 | 202.32 | 30,143,900 |
Feb 27, 2024 | 203.08 | 204.22 | 202.54 | 204.00 | 204.00 | 32,268,600 |
Feb 26, 2024 | 199.69 | 201.64 | 199.15 | 201.15 | 201.15 | 29,118,200 |
Feb 23, 2024 | 199.60 | 201.14 | 198.57 | 199.89 | 199.89 | 37,667,700 |
Feb 22, 2024 | 198.65 | 200.09 | 197.81 | 199.44 | 199.44 | 38,184,700 |
Feb 21, 2024 | 197.66 | 198.35 | 196.39 | 197.94 | 197.94 | 28,821,500 |
Feb 20, 2024 | 199.15 | 199.72 | 198.01 | 198.88 | 198.88 | 30,547,500 |
Feb 16, 2024 | 202.12 | 203.70 | 201.09 | 201.66 | 201.66 | 48,318,300 |
Feb 15, 2024 | 200.99 | 204.77 | 200.72 | 204.44 | 204.44 | 44,931,900 |
Feb 14, 2024 | 197.68 | 199.79 | 196.23 | 199.13 | 199.13 | 43,808,000 |
Feb 13, 2024 | 196.22 | 197.63 | 193.06 | 194.61 | 194.61 | 86,247,400 |
Feb 12, 2024 | 199.87 | 203.55 | 199.84 | 202.96 | 202.96 | 43,291,000 |
Feb 09, 2024 | 196.92 | 199.55 | 196.45 | 199.34 | 199.34 | 46,107,100 |
Feb 08, 2024 | 193.36 | 196.37 | 192.71 | 196.15 | 196.15 | 35,370,800 |
Feb 07, 2024 | 194.07 | 194.15 | 192.04 | 193.22 | 193.22 | 31,713,900 |
Feb 06, 2024 | 191.70 | 193.80 | 191.02 | 193.67 | 193.67 | 34,689,100 |
Feb 05, 2024 | 192.47 | 193.11 | 190.06 | 191.94 | 191.94 | 39,751,900 |
Feb 02, 2024 | 193.24 | 195.50 | 192.39 | 194.41 | 194.41 | 52,825,000 |
Feb 01, 2024 | 194.31 | 195.74 | 191.53 | 195.44 | 195.44 | 59,479,000 |
Jan 31, 2024 | 197.21 | 198.94 | 192.71 | 192.88 | 192.88 | 68,126,700 |
Jan 30, 2024 | 198.39 | 198.93 | 197.10 | 197.71 | 197.71 | 33,121,200 |
Jan 29, 2024 | 196.16 | 199.41 | 195.09 | 199.41 | 199.41 | 29,234,400 |
Jan 26, 2024 | 196.89 | 197.89 | 195.38 | 195.98 | 195.98 | 33,478,600 |
Jan 25, 2024 | 197.10 | 197.66 | 194.41 | 195.97 | 195.97 | 37,659,500 |
Jan 24, 2024 | 198.38 | 198.46 | 194.12 | 194.36 | 194.36 | 41,120,100 |
Jan 23, 2024 | 198.22 | 198.59 | 194.98 | 195.97 | 195.97 | 42,471,200 |
Jan 22, 2024 | 194.15 | 196.82 | 194.09 | 196.54 | 196.54 | 42,379,500 |
Jan 19, 2024 | 191.29 | 192.85 | 189.23 | 192.43 | 192.43 | 63,291,200 |
Jan 18, 2024 | 190.71 | 191.17 | 188.21 | 190.60 | 190.60 | 41,760,000 |
Jan 17, 2024 | 188.13 | 189.93 | 187.53 | 189.48 | 189.48 | 37,787,700 |
Jan 16, 2024 | 191.72 | 193.26 | 190.11 | 190.84 | 190.84 | 42,213,000 |
Jan 12, 2024 | 195.89 | 197.10 | 192.64 | 193.23 | 193.23 | 42,726,100 |
Jan 11, 2024 | 194.50 | 194.74 | 191.30 | 193.55 | 193.55 | 48,939,200 |
Jan 10, 2024 | 194.74 | 195.38 | 193.08 | 195.08 | 195.08 | 35,075,200 |
Jan 09, 2024 | 194.35 | 195.77 | 193.32 | 194.97 | 194.97 | 28,998,700 |
Jan 08, 2024 | 193.29 | 196.97 | 192.26 | 196.73 | 196.73 | 31,545,400 |
Jan 05, 2024 | 192.69 | 195.46 | 192.29 | 193.25 | 193.25 | 40,945,900 |
Jan 04, 2024 | 194.06 | 195.49 | 193.69 | 193.82 | 193.82 | 43,114,200 |
Jan 03, 2024 | 197.40 | 197.67 | 193.78 | 194.20 | 194.20 | 57,532,500 |
Jan 02, 2024 | 199.40 | 201.62 | 198.44 | 199.52 | 199.52 | 44,341,500 |
Dec 29, 2023 | 203.48 | 204.03 | 200.71 | 200.71 | 200.71 | 41,475,800 |
Dec 28, 2023 | 203.79 | 205.17 | 203.28 | 204.04 | 204.04 | 28,930,100 |
Dec 27, 2023 | 204.44 | 205.49 | 203.40 | 204.82 | 204.82 | 35,806,400 |
Dec 26, 2023 | 202.21 | 204.56 | 201.69 | 204.10 | 204.10 | 26,879,000 |
Dec 22, 2023 | 200.88 | 202.81 | 200.19 | 201.48 | 201.48 | 39,156,100 |
Dec 21, 2023 | 198.50 | 199.82 | 197.52 | 199.62 | 199.62 | 38,613,400 |
Dec 20, 2023 | 199.86 | 202.17 | 196.16 | 196.28 | 196.28 | 62,360,300 |
Dec 20, 2023 | 0.734 Dividend | |||||
Dec 19, 2023 | 198.48 | 201.30 | 198.02 | 200.93 | 200.20 | 52,156,200 |
Dec 18, 2023 | 197.96 | 198.77 | 196.68 | 197.11 | 196.39 | 44,451,100 |
Dec 15, 2023 | 198.95 | 199.55 | 195.95 | 197.04 | 196.32 | 73,854,200 |
Dec 14, 2023 | 196.87 | 200.04 | 196.48 | 198.71 | 197.98 | 83,649,300 |
Dec 13, 2023 | 187.10 | 193.64 | 185.67 | 193.33 | 192.62 | 69,484,800 |
Dec 12, 2023 | 186.97 | 187.66 | 185.34 | 187.00 | 186.32 | 32,024,000 |
Dec 11, 2023 | 186.68 | 187.62 | 185.89 | 187.19 | 186.51 | 29,302,100 |
Dec 08, 2023 | 185.15 | 187.75 | 184.86 | 186.80 | 186.12 | 36,020,400 |
Dec 07, 2023 | 184.33 | 185.56 | 183.39 | 185.39 | 184.71 | 32,662,300 |
Dec 06, 2023 | 185.70 | 187.92 | 183.79 | 184.06 | 183.39 | 43,637,900 |
Dec 05, 2023 | 186.05 | 186.05 | 183.98 | 184.39 | 183.72 | 36,873,500 |
Dec 04, 2023 | 184.23 | 186.99 | 184.02 | 186.89 | 186.21 | 44,862,600 |
Dec 01, 2023 | 179.20 | 185.18 | 178.21 | 184.91 | 184.23 | 64,172,400 |
Nov 30, 2023 | 180.05 | 180.64 | 178.76 | 179.66 | 179.00 | 32,216,800 |
Nov 29, 2023 | 179.55 | 181.75 | 178.70 | 178.98 | 178.33 | 31,590,200 |
Nov 28, 2023 | 178.55 | 179.22 | 177.20 | 178.04 | 177.39 | 28,350,200 |
Nov 27, 2023 | 178.50 | 179.11 | 177.23 | 178.73 | 178.08 | 30,665,800 |
Nov 24, 2023 | 178.05 | 179.73 | 177.80 | 179.33 | 178.67 | 13,846,900 |
Nov 22, 2023 | 178.18 | 179.39 | 177.42 | 178.13 | 177.48 | 28,940,900 |
Nov 21, 2023 | 178.24 | 178.51 | 176.91 | 177.02 | 176.37 | 30,457,000 |
Nov 20, 2023 | 178.52 | 179.65 | 177.74 | 179.33 | 178.67 | 26,665,100 |
Nov 17, 2023 | 177.45 | 178.64 | 177.11 | 178.29 | 177.64 | 43,418,700 |
Nov 16, 2023 | 178.14 | 178.63 | 175.16 | 175.88 | 175.24 | 46,616,700 |
Nov 15, 2023 | 178.35 | 181.76 | 178.11 | 178.77 | 178.12 | 59,641,400 |
Nov 14, 2023 | 174.23 | 178.47 | 174.22 | 178.46 | 177.81 | 77,611,000 |
Nov 13, 2023 | 168.24 | 169.77 | 167.52 | 169.17 | 168.55 | 27,610,300 |
Nov 10, 2023 | 168.22 | 169.71 | 166.79 | 169.11 | 168.49 | 36,121,300 |
Nov 09, 2023 | 171.03 | 171.03 | 166.98 | 167.24 | 166.63 | 38,577,400 |
Nov 08, 2023 | 171.70 | 172.13 | 169.30 | 169.87 | 169.25 | 44,938,600 |
Nov 07, 2023 | 171.56 | 172.51 | 170.57 | 171.70 | 171.07 | 31,168,900 |
Nov 06, 2023 | 174.49 | 174.78 | 171.39 | 172.31 | 171.68 | 35,294,400 |
Nov 03, 2023 | 172.80 | 175.65 | 172.78 | 174.49 | 173.85 | 57,041,300 |
Nov 02, 2023 | 167.75 | 170.00 | 167.33 | 169.87 | 169.25 | 50,458,100 |
Nov 01, 2023 | 164.46 | 165.60 | 163.10 | 165.46 | 164.86 | 44,367,100 |
Oct 31, 2023 | 163.40 | 164.99 | 162.83 | 164.52 | 163.92 | 31,533,200 |
Oct 30, 2023 | 163.79 | 164.81 | 161.94 | 163.11 | 162.51 | 35,156,300 |
Oct 27, 2023 | 164.52 | 164.83 | 161.67 | 162.21 | 161.62 | 46,017,100 |
Oct 26, 2023 | 164.15 | 165.77 | 163.20 | 164.14 | 163.54 | 50,525,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |