Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 478.64 | 480.82 | 476.65 | 478.89 | 478.89 | 2,072,300 |
Mar 15, 2024 | 473.34 | 478.46 | 473.08 | 475.83 | 475.83 | 4,179,300 |
Mar 14, 2024 | 481.02 | 482.00 | 477.18 | 479.48 | 479.48 | 2,757,700 |
Mar 13, 2024 | 474.23 | 476.16 | 472.78 | 475.61 | 475.61 | 2,103,900 |
Mar 12, 2024 | 470.53 | 474.37 | 468.71 | 472.87 | 472.87 | 1,853,900 |
Mar 11, 2024 | 469.00 | 469.37 | 464.69 | 469.16 | 469.16 | 1,774,500 |
Mar 08, 2024 | 467.10 | 471.62 | 467.10 | 469.26 | 469.26 | 1,596,900 |
Mar 07, 2024 | 473.20 | 473.27 | 465.89 | 467.54 | 467.54 | 2,178,100 |
Mar 06, 2024 | 467.16 | 473.62 | 467.16 | 471.60 | 471.60 | 1,917,100 |
Mar 05, 2024 | 467.37 | 469.24 | 464.62 | 467.52 | 467.52 | 2,015,100 |
Mar 04, 2024 | 475.67 | 476.63 | 465.77 | 468.49 | 468.49 | 3,212,400 |
Mar 01, 2024 | 474.91 | 477.50 | 473.90 | 476.63 | 476.63 | 1,748,300 |
Feb 29, 2024 | 478.00 | 478.39 | 472.05 | 474.76 | 474.76 | 3,072,500 |
Feb 28, 2024 | 474.17 | 479.14 | 473.67 | 478.85 | 478.85 | 1,931,900 |
Feb 27, 2024 | 474.55 | 475.00 | 469.95 | 474.75 | 474.75 | 2,011,100 |
Feb 26, 2024 | 473.00 | 475.08 | 472.00 | 474.51 | 474.51 | 2,066,900 |
Feb 23, 2024 | 473.73 | 475.17 | 471.86 | 473.42 | 473.42 | 1,764,100 |
Feb 22, 2024 | 461.81 | 472.50 | 461.58 | 471.56 | 471.56 | 2,572,800 |
Feb 21, 2024 | 453.31 | 459.60 | 452.00 | 459.05 | 459.05 | 2,896,500 |
Feb 20, 2024 | 452.80 | 455.85 | 450.12 | 451.75 | 451.75 | 5,044,200 |
Feb 16, 2024 | 474.17 | 474.17 | 467.07 | 468.13 | 468.13 | 2,237,200 |
Feb 15, 2024 | 465.83 | 472.11 | 465.23 | 471.28 | 471.28 | 2,354,100 |
Feb 14, 2024 | 462.00 | 465.45 | 459.44 | 465.19 | 465.19 | 2,202,700 |
Feb 13, 2024 | 456.76 | 461.88 | 456.04 | 460.46 | 460.46 | 2,407,700 |
Feb 12, 2024 | 459.18 | 459.40 | 456.08 | 458.71 | 458.71 | 1,794,500 |
Feb 09, 2024 | 458.06 | 458.99 | 456.37 | 457.88 | 457.88 | 2,155,400 |
Feb 08, 2024 | 460.00 | 460.75 | 457.45 | 458.26 | 458.26 | 2,081,300 |
Feb 07, 2024 | 461.21 | 462.24 | 459.62 | 461.91 | 461.91 | 2,544,300 |
Feb 06, 2024 | 455.36 | 460.56 | 455.36 | 460.50 | 460.50 | 2,201,900 |
Feb 05, 2024 | 459.51 | 461.37 | 455.53 | 456.76 | 456.76 | 2,438,800 |
Feb 02, 2024 | 462.21 | 463.84 | 458.50 | 460.58 | 460.58 | 2,050,300 |
Feb 01, 2024 | 455.00 | 461.14 | 454.05 | 460.92 | 460.92 | 3,292,700 |
Jan 31, 2024 | 450.00 | 462.00 | 446.62 | 449.23 | 449.23 | 4,740,500 |
Jan 30, 2024 | 440.90 | 446.22 | 440.05 | 445.19 | 445.19 | 2,663,600 |
Jan 29, 2024 | 435.78 | 440.96 | 434.67 | 440.58 | 440.58 | 2,314,200 |
Jan 26, 2024 | 432.55 | 439.89 | 430.67 | 438.53 | 438.53 | 2,725,400 |
Jan 25, 2024 | 436.00 | 438.63 | 434.46 | 436.80 | 436.80 | 2,977,800 |
Jan 24, 2024 | 438.53 | 440.93 | 435.76 | 438.70 | 438.70 | 2,725,700 |
Jan 23, 2024 | 440.27 | 440.60 | 437.86 | 438.76 | 438.76 | 2,328,600 |
Jan 22, 2024 | 438.98 | 440.94 | 437.26 | 439.75 | 439.75 | 2,715,500 |
Jan 19, 2024 | 432.55 | 437.07 | 429.34 | 436.78 | 436.78 | 2,400,200 |
Jan 18, 2024 | 428.64 | 431.22 | 427.45 | 430.72 | 430.72 | 2,075,700 |
Jan 17, 2024 | 425.48 | 430.38 | 425.48 | 427.42 | 427.42 | 2,690,400 |
Jan 16, 2024 | 427.44 | 429.73 | 426.52 | 428.35 | 428.35 | 2,398,000 |
Jan 12, 2024 | 429.95 | 431.11 | 427.70 | 429.10 | 429.10 | 1,892,400 |
Jan 11, 2024 | 430.00 | 431.79 | 425.77 | 426.72 | 426.72 | 2,320,600 |
Jan 10, 2024 | 426.00 | 429.47 | 424.15 | 428.27 | 428.27 | 2,709,300 |
Jan 09, 2024 | 419.10 | 423.70 | 418.54 | 422.60 | 422.60 | 2,439,300 |
Jan 08, 2024 | 419.44 | 422.08 | 416.53 | 421.98 | 421.98 | 2,125,400 |
Jan 08, 2024 | 0.66 Dividend | |||||
Jan 05, 2024 | 420.49 | 422.76 | 416.99 | 419.42 | 418.76 | 2,415,900 |
Jan 04, 2024 | 418.50 | 423.45 | 418.28 | 419.77 | 419.11 | 2,042,600 |
Jan 03, 2024 | 421.20 | 421.34 | 417.50 | 418.77 | 418.11 | 3,093,700 |
Jan 02, 2024 | 424.09 | 424.28 | 419.56 | 421.89 | 421.23 | 2,463,700 |
Dec 29, 2023 | 426.68 | 428.35 | 424.27 | 426.51 | 425.84 | 1,706,100 |
Dec 28, 2023 | 423.77 | 428.36 | 423.68 | 426.32 | 425.65 | 1,505,000 |
Dec 27, 2023 | 423.00 | 425.01 | 422.96 | 424.36 | 423.69 | 1,324,100 |
Dec 26, 2023 | 425.00 | 425.72 | 422.95 | 423.67 | 423.00 | 1,258,200 |
Dec 22, 2023 | 424.75 | 427.17 | 422.96 | 424.10 | 423.43 | 1,759,000 |
Dec 21, 2023 | 421.79 | 423.90 | 420.61 | 423.44 | 422.77 | 2,213,600 |
Dec 20, 2023 | 425.08 | 427.61 | 419.24 | 419.45 | 418.79 | 3,058,300 |
Dec 19, 2023 | 424.05 | 426.68 | 422.52 | 425.47 | 424.80 | 2,256,200 |
Dec 18, 2023 | 419.53 | 425.09 | 419.53 | 424.43 | 423.76 | 2,686,900 |
Dec 15, 2023 | 412.62 | 419.26 | 411.60 | 418.57 | 417.91 | 5,566,600 |
Dec 14, 2023 | 425.01 | 425.85 | 415.90 | 418.56 | 417.90 | 3,989,700 |
Dec 13, 2023 | 421.86 | 426.37 | 419.15 | 424.68 | 424.01 | 3,694,200 |
Dec 12, 2023 | 417.00 | 421.00 | 414.70 | 420.75 | 420.09 | 2,736,500 |
Dec 11, 2023 | 412.46 | 416.17 | 412.38 | 415.71 | 415.06 | 2,236,000 |
Dec 08, 2023 | 412.22 | 413.67 | 409.23 | 412.16 | 411.51 | 1,959,300 |
Dec 07, 2023 | 412.07 | 413.57 | 409.99 | 413.15 | 412.50 | 2,363,000 |
Dec 06, 2023 | 411.43 | 413.82 | 407.16 | 410.38 | 409.73 | 2,224,200 |
Dec 05, 2023 | 407.09 | 409.05 | 404.32 | 408.69 | 408.05 | 2,755,600 |
Dec 04, 2023 | 413.83 | 414.85 | 408.03 | 408.23 | 407.59 | 3,097,900 |
Dec 01, 2023 | 412.89 | 416.60 | 411.57 | 414.36 | 413.71 | 2,171,400 |
Nov 30, 2023 | 410.10 | 414.16 | 408.78 | 413.83 | 413.18 | 3,203,500 |
Nov 29, 2023 | 411.01 | 412.08 | 409.42 | 409.82 | 409.18 | 2,151,400 |
Nov 28, 2023 | 409.08 | 410.64 | 407.46 | 409.01 | 408.37 | 2,645,000 |
Nov 27, 2023 | 411.00 | 412.72 | 408.25 | 408.97 | 408.33 | 2,665,900 |
Nov 24, 2023 | 412.49 | 412.97 | 410.53 | 412.50 | 411.85 | 1,053,500 |
Nov 22, 2023 | 412.26 | 412.85 | 410.15 | 410.33 | 409.68 | 1,967,900 |
Nov 21, 2023 | 405.72 | 410.35 | 405.69 | 408.95 | 408.31 | 2,567,500 |
Nov 20, 2023 | 400.72 | 405.20 | 398.26 | 404.40 | 403.76 | 2,768,300 |
Nov 17, 2023 | 399.97 | 401.12 | 397.91 | 400.30 | 399.67 | 2,365,500 |
Nov 16, 2023 | 398.01 | 399.95 | 395.55 | 397.10 | 396.48 | 3,060,600 |
Nov 15, 2023 | 397.47 | 399.28 | 394.76 | 396.83 | 396.21 | 2,434,600 |
Nov 14, 2023 | 397.18 | 401.68 | 396.75 | 397.65 | 397.02 | 2,733,900 |
Nov 13, 2023 | 394.35 | 395.63 | 393.02 | 394.35 | 393.73 | 1,614,600 |
Nov 10, 2023 | 390.04 | 395.09 | 386.74 | 394.38 | 393.76 | 2,807,000 |
Nov 09, 2023 | 390.96 | 391.45 | 387.27 | 387.96 | 387.35 | 2,657,100 |
Nov 08, 2023 | 387.11 | 391.37 | 387.00 | 389.70 | 389.09 | 2,838,400 |
Nov 07, 2023 | 386.00 | 389.59 | 384.30 | 388.87 | 388.26 | 2,324,200 |
Nov 06, 2023 | 387.10 | 388.25 | 384.21 | 386.16 | 385.55 | 2,020,500 |
Nov 03, 2023 | 385.00 | 388.44 | 383.73 | 386.05 | 385.44 | 2,269,100 |
Nov 02, 2023 | 380.30 | 383.04 | 378.49 | 382.69 | 382.09 | 2,816,000 |
Nov 01, 2023 | 378.67 | 380.40 | 375.04 | 377.82 | 377.23 | 2,354,700 |
Oct 31, 2023 | 373.32 | 377.68 | 373.11 | 376.35 | 375.76 | 2,978,800 |
Oct 30, 2023 | 366.52 | 373.23 | 364.72 | 372.42 | 371.83 | 3,386,400 |
Oct 27, 2023 | 366.49 | 368.29 | 359.77 | 364.08 | 363.51 | 3,624,900 |
Oct 26, 2023 | 371.02 | 375.55 | 363.04 | 364.59 | 364.02 | 6,920,100 |
Oct 25, 2023 | 384.00 | 388.63 | 382.24 | 386.31 | 385.70 | 3,504,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |