Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 437.48 | 46,775,700 |
Mar 15, 2024 | 436.07 | 438.87 | 432.74 | 433.92 | 433.92 | 73,038,800 |
Mar 14, 2024 | 441.50 | 442.03 | 436.39 | 439.14 | 439.14 | 52,195,200 |
Mar 13, 2024 | 442.65 | 442.67 | 439.12 | 440.25 | 440.25 | 37,928,700 |
Mar 12, 2024 | 439.73 | 444.02 | 436.46 | 443.66 | 443.66 | 55,300,900 |
Mar 11, 2024 | 437.51 | 438.66 | 435.44 | 437.39 | 437.39 | 45,860,000 |
Mar 08, 2024 | 445.81 | 448.64 | 438.34 | 439.02 | 439.02 | 71,954,300 |
Mar 07, 2024 | 442.42 | 446.72 | 440.86 | 445.45 | 445.45 | 44,526,700 |
Mar 06, 2024 | 440.32 | 441.99 | 436.89 | 438.79 | 438.79 | 46,234,500 |
Mar 05, 2024 | 440.94 | 440.95 | 433.65 | 436.05 | 436.05 | 57,917,100 |
Mar 04, 2024 | 445.61 | 446.04 | 443.77 | 444.02 | 444.02 | 34,325,700 |
Mar 01, 2024 | 439.90 | 446.58 | 439.84 | 445.61 | 445.61 | 43,809,200 |
Feb 29, 2024 | 438.23 | 440.09 | 435.02 | 439.00 | 439.00 | 42,495,200 |
Feb 28, 2024 | 435.43 | 436.67 | 434.30 | 435.27 | 435.27 | 32,938,800 |
Feb 27, 2024 | 437.67 | 437.99 | 435.03 | 437.60 | 437.60 | 33,713,200 |
Feb 26, 2024 | 437.60 | 438.60 | 436.36 | 436.55 | 436.55 | 33,043,200 |
Feb 23, 2024 | 439.65 | 440.59 | 435.79 | 436.78 | 436.78 | 39,853,900 |
Feb 22, 2024 | 434.49 | 439.12 | 433.71 | 438.07 | 438.07 | 53,887,800 |
Feb 21, 2024 | 424.55 | 425.70 | 421.63 | 425.61 | 425.61 | 50,179,700 |
Feb 20, 2024 | 428.55 | 430.08 | 423.50 | 427.32 | 427.32 | 53,999,500 |
Feb 16, 2024 | 434.89 | 434.99 | 429.85 | 430.57 | 430.57 | 53,661,500 |
Feb 15, 2024 | 433.92 | 434.98 | 431.33 | 434.51 | 434.51 | 38,796,100 |
Feb 14, 2024 | 431.26 | 433.65 | 428.88 | 433.22 | 433.22 | 45,092,700 |
Feb 13, 2024 | 427.28 | 431.27 | 425.33 | 428.55 | 428.55 | 64,491,700 |
Feb 12, 2024 | 436.94 | 439.14 | 434.65 | 435.34 | 435.34 | 33,203,300 |
Feb 09, 2024 | 433.94 | 437.85 | 433.14 | 437.05 | 437.05 | 36,943,900 |
Feb 08, 2024 | 432.11 | 433.56 | 431.42 | 432.79 | 432.79 | 29,889,900 |
Feb 07, 2024 | 430.41 | 432.83 | 429.09 | 431.99 | 431.99 | 37,712,700 |
Feb 06, 2024 | 429.61 | 430.22 | 425.22 | 427.59 | 427.59 | 35,846,100 |
Feb 05, 2024 | 429.07 | 429.61 | 425.00 | 428.45 | 428.45 | 39,889,200 |
Feb 02, 2024 | 423.80 | 430.24 | 422.79 | 429.01 | 429.01 | 59,582,300 |
Feb 01, 2024 | 418.79 | 422.38 | 417.81 | 421.88 | 421.88 | 51,008,600 |
Jan 31, 2024 | 420.85 | 422.87 | 416.79 | 416.97 | 416.97 | 64,010,600 |
Jan 30, 2024 | 427.10 | 427.68 | 424.38 | 425.30 | 425.30 | 36,739,000 |
Jan 29, 2024 | 424.27 | 428.35 | 423.61 | 428.15 | 428.15 | 38,694,700 |
Jan 26, 2024 | 424.44 | 426.21 | 423.15 | 423.81 | 423.81 | 37,137,000 |
Jan 25, 2024 | 428.36 | 429.04 | 423.98 | 426.35 | 426.35 | 44,367,200 |
Jan 24, 2024 | 427.44 | 429.85 | 425.33 | 425.83 | 425.83 | 46,948,000 |
Jan 23, 2024 | 422.43 | 423.70 | 420.57 | 423.48 | 423.48 | 33,003,800 |
Jan 22, 2024 | 423.41 | 424.73 | 421.12 | 421.73 | 421.73 | 44,880,600 |
Jan 19, 2024 | 415.22 | 421.34 | 414.63 | 421.18 | 421.18 | 70,268,500 |
Jan 18, 2024 | 410.52 | 413.58 | 409.16 | 412.99 | 412.99 | 59,562,500 |
Jan 17, 2024 | 406.17 | 407.59 | 402.92 | 407.21 | 407.21 | 54,386,000 |
Jan 16, 2024 | 408.31 | 411.12 | 406.83 | 409.52 | 409.52 | 43,903,000 |
Jan 12, 2024 | 410.40 | 411.25 | 408.15 | 409.56 | 409.56 | 39,581,400 |
Jan 11, 2024 | 409.79 | 411.20 | 404.24 | 409.35 | 409.35 | 54,536,200 |
Jan 10, 2024 | 406.07 | 409.52 | 405.17 | 408.50 | 408.50 | 33,962,800 |
Jan 09, 2024 | 401.91 | 406.69 | 401.71 | 405.75 | 405.75 | 39,132,900 |
Jan 08, 2024 | 397.99 | 405.24 | 397.84 | 404.95 | 404.95 | 42,473,800 |
Jan 05, 2024 | 396.45 | 399.56 | 395.34 | 396.75 | 396.75 | 44,867,900 |
Jan 04, 2024 | 396.44 | 399.59 | 396.06 | 396.28 | 396.28 | 39,432,800 |
Jan 03, 2024 | 399.93 | 401.00 | 397.89 | 398.33 | 398.33 | 47,002,800 |
Jan 02, 2024 | 405.84 | 406.09 | 400.24 | 402.59 | 402.59 | 58,026,900 |
Dec 29, 2023 | 411.28 | 411.64 | 407.58 | 409.52 | 409.52 | 42,633,400 |
Dec 28, 2023 | 412.67 | 412.92 | 410.94 | 411.30 | 411.30 | 27,029,200 |
Dec 27, 2023 | 410.95 | 411.79 | 410.08 | 411.50 | 411.50 | 31,980,500 |
Dec 27, 2023 | 0.216 Dividend | |||||
Dec 26, 2023 | 409.25 | 411.56 | 409.15 | 410.88 | 410.66 | 22,722,500 |
Dec 22, 2023 | 409.00 | 409.97 | 406.48 | 408.38 | 408.17 | 34,292,400 |
Dec 21, 2023 | 407.06 | 408.14 | 404.47 | 407.77 | 407.56 | 45,568,900 |
Dec 20, 2023 | 408.35 | 410.47 | 402.90 | 403.08 | 402.87 | 54,042,400 |
Dec 19, 2023 | 407.54 | 409.28 | 407.35 | 409.16 | 408.94 | 35,711,900 |
Dec 18, 2023 | 404.93 | 407.99 | 404.60 | 407.08 | 406.87 | 46,610,000 |
Dec 18, 2023 | 0.808 Dividend | |||||
Dec 15, 2023 | 404.18 | 406.54 | 403.57 | 405.34 | 404.32 | 62,598,000 |
Dec 14, 2023 | 404.98 | 406.30 | 400.34 | 403.39 | 402.37 | 55,447,800 |
Dec 13, 2023 | 399.62 | 404.36 | 398.84 | 403.74 | 402.72 | 55,408,100 |
Dec 12, 2023 | 395.56 | 398.79 | 394.41 | 398.67 | 397.67 | 39,221,200 |
Dec 11, 2023 | 391.74 | 395.79 | 391.53 | 395.52 | 394.52 | 41,198,000 |
Dec 08, 2023 | 388.67 | 392.62 | 388.48 | 392.17 | 391.18 | 46,623,600 |
Dec 07, 2023 | 388.07 | 391.27 | 386.96 | 390.43 | 389.45 | 49,593,500 |
Dec 06, 2023 | 390.27 | 390.37 | 384.70 | 385.05 | 384.08 | 41,994,100 |
Dec 05, 2023 | 384.39 | 388.50 | 384.21 | 387.29 | 386.31 | 42,933,000 |
Dec 04, 2023 | 386.09 | 386.60 | 382.66 | 386.32 | 385.35 | 51,186,900 |
Dec 01, 2023 | 387.75 | 390.54 | 386.07 | 389.94 | 388.96 | 40,440,500 |
Nov 30, 2023 | 390.08 | 390.55 | 385.82 | 388.83 | 387.85 | 52,834,400 |
Nov 29, 2023 | 392.69 | 394.14 | 389.46 | 389.81 | 388.83 | 38,811,700 |
Nov 28, 2023 | 388.41 | 390.78 | 388.05 | 390.19 | 389.21 | 35,491,100 |
Nov 27, 2023 | 389.01 | 391.15 | 388.28 | 389.17 | 388.19 | 34,139,700 |
Nov 24, 2023 | 389.65 | 390.25 | 388.50 | 389.51 | 388.53 | 15,718,800 |
Nov 22, 2023 | 390.57 | 393.07 | 389.04 | 390.06 | 389.08 | 44,121,000 |
Nov 21, 2023 | 389.01 | 389.23 | 386.70 | 388.47 | 387.49 | 43,337,000 |
Nov 20, 2023 | 386.05 | 391.41 | 386.05 | 390.74 | 389.76 | 44,429,600 |
Nov 17, 2023 | 385.21 | 387.07 | 384.29 | 386.04 | 385.07 | 46,571,900 |
Nov 16, 2023 | 384.84 | 386.19 | 383.56 | 385.95 | 384.98 | 45,343,500 |
Nov 15, 2023 | 387.25 | 387.75 | 384.24 | 385.62 | 384.65 | 54,141,400 |
Nov 14, 2023 | 383.71 | 386.26 | 383.18 | 385.33 | 384.36 | 67,792,600 |
Nov 13, 2023 | 376.79 | 378.28 | 375.24 | 377.21 | 376.26 | 40,733,500 |
Nov 10, 2023 | 371.82 | 378.54 | 371.28 | 378.39 | 377.44 | 58,309,800 |
Nov 09, 2023 | 373.64 | 374.80 | 369.57 | 370.07 | 369.14 | 53,859,400 |
Nov 08, 2023 | 373.08 | 373.79 | 370.62 | 372.94 | 372.00 | 35,663,400 |
Nov 07, 2023 | 370.27 | 373.58 | 369.05 | 372.70 | 371.76 | 50,777,400 |
Nov 06, 2023 | 368.49 | 369.78 | 366.91 | 369.21 | 368.28 | 38,848,700 |
Nov 03, 2023 | 364.75 | 369.02 | 364.52 | 367.71 | 366.78 | 53,239,100 |
Nov 02, 2023 | 361.54 | 363.68 | 360.30 | 363.44 | 362.52 | 58,162,400 |
Nov 01, 2023 | 351.72 | 357.53 | 351.62 | 356.96 | 356.06 | 58,992,700 |
Oct 31, 2023 | 349.23 | 351.25 | 346.62 | 350.87 | 349.99 | 47,671,900 |
Oct 30, 2023 | 347.83 | 350.54 | 346.45 | 349.20 | 348.32 | 55,298,500 |
Oct 27, 2023 | 346.43 | 348.84 | 344.08 | 345.31 | 344.44 | 63,476,700 |
Oct 26, 2023 | 349.12 | 350.07 | 342.35 | 343.66 | 342.79 | 78,621,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |