Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 554.41 | 1,130,300 |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 545.05 | 525,300 |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 545.77 | 595,700 |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 545.59 | 704,100 |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 550.16 | 764,200 |
Mar 20, 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 544.00 | 987,000 |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 536.79 | 663,500 |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 532.82 | 680,000 |
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 534.10 | 1,366,100 |
Mar 15, 2024 | 1.014 Dividend | |||||
Mar 14, 2024 | 541.64 | 542.55 | 531.56 | 535.73 | 534.72 | 1,019,000 |
Mar 13, 2024 | 539.90 | 543.63 | 539.90 | 541.90 | 540.87 | 596,000 |
Mar 12, 2024 | 537.12 | 541.15 | 535.68 | 539.80 | 538.78 | 542,800 |
Mar 11, 2024 | 538.20 | 539.55 | 534.22 | 537.11 | 536.09 | 854,900 |
Mar 08, 2024 | 545.22 | 547.46 | 538.29 | 539.40 | 538.38 | 998,000 |
Mar 07, 2024 | 540.58 | 543.23 | 540.43 | 542.31 | 541.28 | 830,300 |
Mar 06, 2024 | 538.28 | 539.27 | 535.27 | 537.49 | 536.47 | 1,271,700 |
Mar 05, 2024 | 532.98 | 536.81 | 531.52 | 534.03 | 533.02 | 948,300 |
Mar 04, 2024 | 537.20 | 538.26 | 534.75 | 535.51 | 534.50 | 1,573,000 |
Mar 01, 2024 | 528.40 | 532.07 | 526.04 | 531.61 | 530.60 | 996,100 |
Feb 29, 2024 | 526.98 | 529.53 | 524.26 | 528.00 | 527.00 | 1,102,800 |
Feb 28, 2024 | 520.47 | 525.36 | 520.13 | 523.91 | 522.92 | 795,700 |
Feb 27, 2024 | 523.01 | 524.27 | 522.05 | 523.60 | 522.61 | 858,100 |
Feb 26, 2024 | 520.90 | 524.26 | 520.01 | 521.43 | 520.44 | 618,300 |
Feb 23, 2024 | 521.42 | 523.79 | 519.82 | 521.60 | 520.61 | 631,200 |
Feb 22, 2024 | 516.73 | 522.09 | 516.73 | 521.76 | 520.77 | 843,300 |
Feb 21, 2024 | 511.22 | 514.16 | 510.54 | 513.99 | 513.02 | 410,100 |
Feb 20, 2024 | 512.89 | 513.48 | 510.45 | 512.70 | 511.73 | 643,100 |
Feb 16, 2024 | 519.20 | 521.83 | 516.53 | 516.53 | 515.55 | 763,900 |
Feb 15, 2024 | 515.12 | 522.06 | 515.12 | 521.52 | 520.53 | 1,082,000 |
Feb 14, 2024 | 509.73 | 513.12 | 506.33 | 512.10 | 511.13 | 805,300 |
Feb 13, 2024 | 504.90 | 509.36 | 501.24 | 504.99 | 504.03 | 1,423,200 |
Feb 12, 2024 | 513.04 | 519.39 | 513.04 | 517.76 | 516.78 | 679,700 |
Feb 09, 2024 | 509.34 | 513.10 | 508.57 | 512.91 | 511.94 | 828,800 |
Feb 08, 2024 | 503.64 | 509.28 | 503.64 | 509.11 | 508.15 | 429,200 |
Feb 07, 2024 | 504.09 | 506.42 | 500.24 | 504.53 | 503.58 | 753,900 |
Feb 06, 2024 | 499.42 | 502.60 | 498.41 | 501.64 | 500.69 | 791,800 |
Feb 05, 2024 | 500.97 | 501.62 | 495.53 | 499.26 | 498.32 | 927,300 |
Feb 02, 2024 | 501.49 | 507.38 | 498.63 | 505.01 | 504.05 | 1,234,800 |
Feb 01, 2024 | 500.88 | 505.45 | 495.78 | 505.45 | 504.49 | 1,106,600 |
Jan 31, 2024 | 506.92 | 509.06 | 498.28 | 498.56 | 497.62 | 2,359,800 |
Jan 30, 2024 | 506.90 | 509.33 | 506.01 | 507.88 | 506.92 | 654,400 |
Jan 29, 2024 | 504.07 | 509.24 | 502.60 | 509.24 | 508.28 | 717,700 |
Jan 26, 2024 | 505.36 | 507.33 | 503.19 | 504.48 | 503.53 | 578,900 |
Jan 25, 2024 | 504.66 | 506.66 | 501.01 | 503.99 | 503.04 | 739,400 |
Jan 24, 2024 | 508.88 | 508.88 | 500.46 | 500.81 | 499.86 | 851,300 |
Jan 23, 2024 | 508.73 | 509.94 | 502.28 | 503.90 | 502.95 | 999,600 |
Jan 22, 2024 | 503.35 | 507.20 | 503.28 | 506.01 | 505.05 | 1,485,400 |
Jan 19, 2024 | 496.44 | 500.97 | 493.08 | 500.19 | 499.24 | 1,173,600 |
Jan 18, 2024 | 493.79 | 495.76 | 490.24 | 495.25 | 494.31 | 1,104,200 |
Jan 17, 2024 | 489.13 | 493.02 | 487.66 | 491.35 | 490.42 | 1,092,300 |
Jan 16, 2024 | 494.63 | 496.56 | 492.00 | 494.84 | 493.90 | 1,494,900 |
Jan 12, 2024 | 502.59 | 504.11 | 496.45 | 498.09 | 497.15 | 844,000 |
Jan 11, 2024 | 498.57 | 499.15 | 493.25 | 498.24 | 497.30 | 1,322,600 |
Jan 10, 2024 | 498.71 | 500.26 | 495.61 | 499.61 | 498.66 | 662,400 |
Jan 09, 2024 | 496.51 | 499.87 | 495.36 | 498.10 | 497.16 | 1,056,000 |
Jan 08, 2024 | 494.25 | 501.60 | 493.12 | 501.60 | 500.65 | 919,300 |
Jan 05, 2024 | 491.63 | 498.48 | 490.67 | 495.11 | 494.17 | 1,289,700 |
Jan 04, 2024 | 493.57 | 496.48 | 493.13 | 493.35 | 492.42 | 839,100 |
Jan 03, 2024 | 500.44 | 501.13 | 493.99 | 494.33 | 493.39 | 1,528,700 |
Jan 02, 2024 | 503.85 | 508.93 | 503.18 | 505.74 | 504.78 | 1,062,100 |
Dec 29, 2023 | 511.39 | 512.46 | 507.34 | 507.38 | 506.42 | 1,012,900 |
Dec 28, 2023 | 511.40 | 513.50 | 510.35 | 512.30 | 511.33 | 568,900 |
Dec 27, 2023 | 512.38 | 513.98 | 510.69 | 512.60 | 511.63 | 520,400 |
Dec 26, 2023 | 509.20 | 513.87 | 508.67 | 512.30 | 511.33 | 513,700 |
Dec 22, 2023 | 508.00 | 511.23 | 506.11 | 508.49 | 507.53 | 934,300 |
Dec 21, 2023 | 503.92 | 506.91 | 501.75 | 506.59 | 505.63 | 849,900 |
Dec 20, 2023 | 506.82 | 510.50 | 499.63 | 499.64 | 498.69 | 965,200 |
Dec 19, 2023 | 503.63 | 508.08 | 502.93 | 507.78 | 506.82 | 635,300 |
Dec 18, 2023 | 502.86 | 503.56 | 500.18 | 501.17 | 500.22 | 968,400 |
Dec 15, 2023 | 505.13 | 505.78 | 499.24 | 500.58 | 499.63 | 1,491,700 |
Dec 15, 2023 | 1.891 Dividend | |||||
Dec 14, 2023 | 501.67 | 508.70 | 501.65 | 507.30 | 504.45 | 1,074,700 |
Dec 13, 2023 | 483.11 | 495.47 | 481.07 | 495.43 | 492.65 | 1,238,800 |
Dec 12, 2023 | 483.57 | 485.20 | 481.14 | 483.28 | 480.57 | 702,700 |
Dec 11, 2023 | 481.23 | 484.61 | 480.88 | 484.05 | 481.33 | 957,900 |
Dec 08, 2023 | 478.90 | 483.61 | 478.88 | 481.55 | 478.85 | 579,900 |
Dec 07, 2023 | 477.64 | 479.56 | 476.17 | 479.42 | 476.73 | 774,100 |
Dec 06, 2023 | 480.51 | 484.56 | 476.51 | 476.75 | 474.07 | 832,200 |
Dec 05, 2023 | 481.81 | 481.94 | 476.74 | 477.70 | 475.02 | 960,700 |
Dec 04, 2023 | 478.88 | 484.43 | 478.20 | 483.93 | 481.21 | 1,133,400 |
Dec 01, 2023 | 468.03 | 480.44 | 466.92 | 480.19 | 477.49 | 1,622,400 |
Nov 30, 2023 | 467.57 | 469.61 | 465.36 | 468.83 | 466.20 | 1,431,300 |
Nov 29, 2023 | 467.22 | 471.10 | 465.56 | 466.25 | 463.63 | 1,048,900 |
Nov 28, 2023 | 466.79 | 468.01 | 463.89 | 464.49 | 461.88 | 1,042,200 |
Nov 27, 2023 | 466.41 | 468.44 | 464.42 | 467.48 | 464.86 | 675,200 |
Nov 24, 2023 | 465.72 | 468.84 | 465.27 | 468.29 | 465.66 | 336,600 |
Nov 22, 2023 | 465.44 | 467.85 | 464.40 | 466.20 | 463.58 | 929,300 |
Nov 21, 2023 | 464.20 | 465.13 | 463.09 | 463.50 | 460.90 | 626,000 |
Nov 20, 2023 | 463.37 | 466.65 | 461.66 | 465.82 | 463.21 | 784,400 |
Nov 17, 2023 | 462.49 | 464.76 | 462.31 | 463.73 | 461.13 | 848,600 |
Nov 16, 2023 | 463.82 | 465.14 | 458.42 | 459.75 | 457.17 | 1,004,700 |
Nov 15, 2023 | 463.13 | 469.65 | 462.68 | 464.70 | 462.09 | 1,038,100 |
Nov 14, 2023 | 455.17 | 463.96 | 454.86 | 462.65 | 460.05 | 1,439,800 |
Nov 13, 2023 | 444.39 | 446.81 | 443.16 | 445.26 | 442.76 | 864,900 |
Nov 10, 2023 | 442.57 | 446.11 | 440.29 | 445.96 | 443.46 | 591,100 |
Nov 09, 2023 | 447.47 | 447.47 | 439.81 | 440.55 | 438.08 | 785,700 |
Nov 08, 2023 | 447.48 | 449.52 | 444.49 | 445.25 | 442.75 | 725,000 |
Nov 07, 2023 | 447.41 | 448.65 | 444.96 | 447.38 | 444.87 | 637,800 |
Nov 06, 2023 | 452.60 | 453.43 | 446.88 | 448.52 | 446.00 | 763,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |