Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 1,219.50 | 1,221.50 | 1,215.50 | 1,220.50 | 1,220.50 | 62,498 |
Mar 18, 2024 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.50 | 1,220.50 | 4,468,850 |
Mar 15, 2024 | 1,223.00 | 1,236.50 | 1,213.50 | 1,213.50 | 1,213.50 | 8,442,946 |
Mar 14, 2024 | 1,231.50 | 1,235.00 | 1,221.00 | 1,229.00 | 1,229.00 | 3,089,642 |
Mar 13, 2024 | 1,239.50 | 1,246.50 | 1,231.00 | 1,231.00 | 1,231.00 | 2,925,263 |
Mar 12, 2024 | 1,241.50 | 1,248.50 | 1,233.00 | 1,247.50 | 1,247.50 | 1,942,149 |
Mar 11, 2024 | 1,236.00 | 1,245.50 | 1,215.50 | 1,229.50 | 1,229.50 | 4,926,652 |
Mar 08, 2024 | 1,252.50 | 1,253.00 | 1,240.50 | 1,246.00 | 1,246.00 | 2,255,088 |
Mar 07, 2024 | 1,247.00 | 1,256.00 | 1,244.50 | 1,252.00 | 1,252.00 | 4,887,562 |
Mar 06, 2024 | 1,237.00 | 1,247.50 | 1,232.50 | 1,247.50 | 1,247.50 | 4,448,680 |
Mar 05, 2024 | 1,246.00 | 1,256.50 | 1,229.00 | 1,235.00 | 1,235.00 | 3,076,833 |
Mar 04, 2024 | 1,245.00 | 1,255.23 | 1,236.50 | 1,253.50 | 1,253.50 | 2,551,175 |
Mar 01, 2024 | 1,258.50 | 1,261.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,331,549 |
Feb 29, 2024 | 1,221.00 | 1,253.00 | 1,219.50 | 1,244.50 | 1,244.50 | 8,810,847 |
Feb 28, 2024 | 1,214.50 | 1,228.00 | 1,210.00 | 1,216.50 | 1,216.50 | 7,993,157 |
Feb 27, 2024 | 1,211.50 | 1,214.00 | 1,197.50 | 1,207.50 | 1,207.50 | 2,311,222 |
Feb 26, 2024 | 1,214.50 | 1,225.50 | 1,209.00 | 1,210.00 | 1,210.00 | 2,689,543 |
Feb 23, 2024 | 1,213.50 | 1,218.50 | 1,209.89 | 1,215.50 | 1,215.50 | 3,097,295 |
Feb 22, 2024 | 1,182.00 | 1,212.00 | 1,180.75 | 1,212.00 | 1,212.00 | 4,584,946 |
Feb 21, 2024 | 1,174.50 | 1,179.00 | 1,161.00 | 1,174.50 | 1,174.50 | 3,077,625 |
Feb 20, 2024 | 1,185.00 | 1,188.77 | 1,160.50 | 1,173.00 | 1,173.00 | 2,754,425 |
Feb 19, 2024 | 1,172.00 | 1,189.00 | 1,169.50 | 1,184.50 | 1,184.50 | 7,035,169 |
Feb 16, 2024 | 1,167.00 | 1,178.00 | 1,160.50 | 1,178.00 | 1,178.00 | 3,331,035 |
Feb 15, 2024 | 1,181.50 | 1,181.50 | 1,157.00 | 1,162.50 | 1,162.50 | 3,224,314 |
Feb 14, 2024 | 1,161.00 | 1,174.50 | 1,157.00 | 1,167.00 | 1,167.00 | 7,217,634 |
Feb 13, 2024 | 1,165.00 | 1,169.00 | 1,131.50 | 1,154.50 | 1,154.50 | 3,490,957 |
Feb 12, 2024 | 1,192.50 | 1,196.00 | 1,174.50 | 1,175.00 | 1,175.00 | 4,631,060 |
Feb 09, 2024 | 1,173.00 | 1,196.50 | 1,173.00 | 1,191.00 | 1,191.00 | 5,437,136 |
Feb 08, 2024 | 1,171.50 | 1,186.00 | 1,167.50 | 1,172.50 | 1,172.50 | 3,350,648 |
Feb 07, 2024 | 1,152.00 | 1,169.50 | 1,150.00 | 1,169.50 | 1,169.50 | 4,896,102 |
Feb 06, 2024 | 1,158.50 | 1,163.00 | 1,153.50 | 1,153.50 | 1,153.50 | 3,282,843 |
Feb 05, 2024 | 1,167.00 | 1,171.50 | 1,154.00 | 1,154.00 | 1,154.00 | 1,820,467 |
Feb 02, 2024 | 1,184.00 | 1,184.00 | 1,162.00 | 1,167.50 | 1,167.50 | 1,337,082 |
Feb 01, 2024 | 1,177.50 | 1,185.50 | 1,170.00 | 1,173.50 | 1,173.50 | 2,958,142 |
Jan 31, 2024 | 1,191.00 | 1,197.50 | 1,173.50 | 1,178.00 | 1,178.00 | 2,648,303 |
Jan 30, 2024 | 1,180.00 | 1,193.00 | 1,175.50 | 1,193.00 | 1,193.00 | 2,238,872 |
Jan 29, 2024 | 1,176.00 | 1,178.50 | 1,164.50 | 1,176.00 | 1,176.00 | 1,853,681 |
Jan 26, 2024 | 1,165.50 | 1,183.50 | 1,161.50 | 1,178.50 | 1,178.50 | 2,535,608 |
Jan 25, 2024 | 1,152.00 | 1,169.50 | 1,149.00 | 1,169.50 | 1,169.50 | 2,565,661 |
Jan 24, 2024 | 1,164.00 | 1,170.50 | 1,139.50 | 1,152.00 | 1,152.00 | 4,517,244 |
Jan 23, 2024 | 1,156.50 | 1,158.50 | 1,142.00 | 1,155.00 | 1,155.00 | 3,744,035 |
Jan 22, 2024 | 1,129.50 | 1,154.50 | 1,124.00 | 1,152.50 | 1,152.50 | 2,588,054 |
Jan 19, 2024 | 1,163.50 | 1,164.00 | 1,150.00 | 1,152.00 | 1,152.00 | 4,606,627 |
Jan 18, 2024 | 1,147.00 | 1,162.50 | 1,124.45 | 1,160.50 | 1,160.50 | 2,869,356 |
Jan 17, 2024 | 1,143.50 | 1,155.50 | 1,140.00 | 1,155.50 | 1,155.50 | 3,105,702 |
Jan 16, 2024 | 1,154.00 | 1,162.50 | 1,147.50 | 1,158.00 | 1,158.00 | 14,068,209 |
Jan 15, 2024 | 1,165.72 | 1,170.50 | 1,158.00 | 1,158.50 | 1,158.50 | 3,216,764 |
Jan 12, 2024 | 1,165.00 | 1,177.50 | 1,163.50 | 1,173.00 | 1,173.00 | 2,081,354 |
Jan 11, 2024 | 1,153.50 | 1,165.00 | 1,148.00 | 1,156.00 | 1,156.00 | 6,649,006 |
Jan 11, 2024 | 12.75 Dividend | |||||
Jan 10, 2024 | 1,152.50 | 1,158.50 | 1,146.50 | 1,158.50 | 1,145.75 | 2,810,195 |
Jan 09, 2024 | 1,155.00 | 1,157.50 | 1,135.00 | 1,150.00 | 1,137.34 | 4,478,203 |
Jan 08, 2024 | 1,135.50 | 1,156.50 | 1,129.00 | 1,150.50 | 1,137.84 | 16,910,568 |
Jan 05, 2024 | 1,141.00 | 1,141.50 | 1,125.50 | 1,138.00 | 1,125.48 | 4,125,049 |
Jan 04, 2024 | 1,155.00 | 1,162.00 | 1,143.50 | 1,148.00 | 1,135.37 | 3,680,080 |
Jan 03, 2024 | 1,161.50 | 1,170.00 | 1,149.50 | 1,151.50 | 1,138.83 | 2,756,906 |
Jan 02, 2024 | 1,172.50 | 1,188.00 | 1,161.50 | 1,165.50 | 1,152.67 | 2,046,095 |
Dec 29, 2023 | 1,179.50 | 1,186.50 | 1,172.50 | 1,172.50 | 1,159.60 | 1,153,731 |
Dec 28, 2023 | 1,183.00 | 1,188.00 | 1,178.00 | 1,181.50 | 1,168.50 | 975,723 |
Dec 27, 2023 | 1,183.00 | 1,194.00 | 1,172.00 | 1,182.50 | 1,169.49 | 1,230,876 |
Dec 22, 2023 | 1,180.50 | 1,186.00 | 1,175.00 | 1,179.50 | 1,166.52 | 749,577 |
Dec 21, 2023 | 1,176.50 | 1,184.00 | 1,166.50 | 1,180.00 | 1,167.01 | 2,135,813 |
Dec 20, 2023 | 1,175.00 | 1,182.50 | 1,164.50 | 1,174.00 | 1,161.08 | 2,719,204 |
Dec 19, 2023 | 1,181.50 | 1,188.50 | 1,166.50 | 1,172.00 | 1,159.10 | 4,648,859 |
Dec 18, 2023 | 1,168.50 | 1,179.00 | 1,163.00 | 1,174.00 | 1,161.08 | 2,707,193 |
Dec 15, 2023 | 1,177.50 | 1,182.50 | 1,160.50 | 1,169.00 | 1,156.13 | 8,466,544 |
Dec 14, 2023 | 1,192.00 | 1,203.50 | 1,171.00 | 1,172.50 | 1,159.60 | 3,975,771 |
Dec 13, 2023 | 1,200.00 | 1,208.50 | 1,187.00 | 1,189.00 | 1,175.91 | 2,716,800 |
Dec 12, 2023 | 1,190.00 | 1,200.50 | 1,180.50 | 1,194.50 | 1,181.35 | 2,389,770 |
Dec 11, 2023 | 1,176.00 | 1,192.50 | 1,172.00 | 1,188.00 | 1,174.93 | 3,107,979 |
Dec 08, 2023 | 1,159.00 | 1,175.02 | 1,148.00 | 1,174.50 | 1,161.57 | 2,981,004 |
Dec 07, 2023 | 1,139.50 | 1,156.50 | 1,137.00 | 1,155.00 | 1,142.29 | 3,570,115 |
Dec 06, 2023 | 1,139.50 | 1,149.55 | 1,138.00 | 1,145.50 | 1,132.89 | 12,489,191 |
Dec 05, 2023 | 1,127.50 | 1,140.50 | 1,120.50 | 1,133.50 | 1,121.03 | 2,743,445 |
Dec 04, 2023 | 1,149.00 | 1,158.50 | 1,130.00 | 1,130.00 | 1,117.56 | 5,284,305 |
Dec 01, 2023 | 1,133.00 | 1,154.00 | 1,133.00 | 1,149.00 | 1,136.35 | 3,577,064 |
Nov 30, 2023 | 1,133.50 | 1,141.50 | 1,127.50 | 1,130.50 | 1,118.06 | 9,281,017 |
Nov 29, 2023 | 1,133.00 | 1,143.50 | 1,130.00 | 1,130.00 | 1,117.56 | 3,779,732 |
Nov 28, 2023 | 1,114.50 | 1,133.50 | 1,113.00 | 1,131.50 | 1,119.05 | 3,521,699 |
Nov 27, 2023 | 1,102.00 | 1,126.50 | 1,093.00 | 1,119.00 | 1,106.68 | 4,883,424 |
Nov 24, 2023 | 1,124.50 | 1,138.50 | 1,097.00 | 1,104.00 | 1,091.85 | 3,242,581 |
Nov 23, 2023 | 1,124.00 | 1,141.50 | 1,111.50 | 1,130.50 | 1,118.06 | 2,422,883 |
Nov 22, 2023 | 1,041.00 | 1,152.00 | 1,038.00 | 1,130.00 | 1,117.56 | 9,876,666 |
Nov 21, 2023 | 993.80 | 999.60 | 986.60 | 997.20 | 986.23 | 3,148,227 |
Nov 20, 2023 | 982.60 | 992.40 | 975.60 | 989.40 | 978.51 | 2,757,229 |
Nov 17, 2023 | 986.00 | 987.20 | 973.93 | 984.40 | 973.57 | 3,472,465 |
Nov 16, 2023 | 987.20 | 995.00 | 982.60 | 985.40 | 974.56 | 2,226,066 |
Nov 15, 2023 | 980.60 | 988.00 | 974.20 | 984.40 | 973.57 | 3,548,169 |
Nov 14, 2023 | 989.40 | 997.00 | 982.60 | 982.60 | 971.79 | 2,474,077 |
Nov 13, 2023 | 998.80 | 1,003.00 | 982.80 | 989.20 | 978.31 | 3,014,619 |
Nov 10, 2023 | 996.80 | 998.80 | 987.60 | 994.00 | 983.06 | 2,605,553 |
Nov 09, 2023 | 993.20 | 1,003.00 | 989.40 | 1,002.50 | 991.47 | 1,778,557 |
Nov 08, 2023 | 978.80 | 994.80 | 978.80 | 994.80 | 983.85 | 4,759,194 |
Nov 07, 2023 | 962.20 | 985.40 | 960.71 | 982.00 | 971.19 | 2,696,129 |
Nov 06, 2023 | 968.60 | 968.80 | 957.80 | 962.60 | 952.01 | 2,481,672 |
Nov 03, 2023 | 992.20 | 999.60 | 969.40 | 970.00 | 959.32 | 2,441,975 |
Nov 02, 2023 | 988.40 | 998.80 | 986.40 | 991.40 | 980.49 | 1,220,459 |
Nov 01, 2023 | 969.80 | 983.40 | 960.40 | 981.60 | 970.80 | 3,300,606 |
Oct 31, 2023 | 978.00 | 982.24 | 965.20 | 970.60 | 959.92 | 4,663,167 |
Oct 30, 2023 | 973.60 | 979.40 | 972.00 | 975.00 | 964.27 | 3,503,284 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |