Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 428.90 | 434.28 | 426.20 | 434.28 | 434.28 | 228,900 |
Mar 26, 2024 | 431.00 | 432.44 | 424.14 | 424.25 | 424.25 | 350,000 |
Mar 25, 2024 | 438.78 | 439.48 | 430.31 | 430.48 | 430.48 | 214,200 |
Mar 22, 2024 | 439.09 | 439.69 | 434.43 | 439.50 | 439.50 | 361,600 |
Mar 21, 2024 | 427.23 | 441.29 | 424.93 | 439.25 | 439.25 | 371,300 |
Mar 20, 2024 | 415.39 | 423.50 | 413.59 | 423.15 | 423.15 | 231,200 |
Mar 19, 2024 | 409.61 | 417.67 | 409.61 | 414.73 | 414.73 | 346,200 |
Mar 18, 2024 | 406.80 | 410.51 | 405.56 | 410.09 | 410.09 | 436,100 |
Mar 15, 2024 | 394.42 | 405.24 | 393.88 | 404.20 | 404.20 | 1,288,800 |
Mar 14, 2024 | 405.00 | 405.00 | 394.17 | 397.15 | 397.15 | 450,500 |
Mar 13, 2024 | 401.00 | 404.69 | 400.07 | 402.75 | 402.75 | 259,400 |
Mar 12, 2024 | 396.78 | 402.00 | 394.85 | 400.40 | 400.40 | 534,600 |
Mar 11, 2024 | 398.95 | 398.95 | 389.08 | 394.90 | 394.90 | 515,100 |
Mar 08, 2024 | 406.11 | 408.51 | 398.11 | 401.08 | 401.08 | 290,500 |
Mar 07, 2024 | 396.31 | 408.69 | 396.17 | 404.54 | 404.54 | 331,100 |
Mar 06, 2024 | 395.45 | 396.71 | 388.47 | 394.25 | 394.25 | 345,300 |
Mar 05, 2024 | 395.52 | 396.98 | 389.02 | 392.73 | 392.73 | 376,300 |
Mar 04, 2024 | 396.64 | 400.80 | 393.45 | 397.41 | 397.41 | 431,000 |
Mar 01, 2024 | 394.29 | 397.59 | 391.39 | 394.54 | 394.54 | 248,600 |
Feb 29, 2024 | 395.89 | 400.01 | 390.92 | 394.12 | 394.12 | 514,300 |
Feb 28, 2024 | 387.58 | 398.55 | 387.58 | 395.97 | 395.97 | 251,700 |
Feb 27, 2024 | 385.00 | 390.00 | 383.06 | 389.11 | 389.11 | 235,400 |
Feb 26, 2024 | 384.15 | 385.86 | 380.58 | 383.71 | 383.71 | 239,400 |
Feb 23, 2024 | 385.66 | 386.82 | 380.96 | 384.98 | 384.98 | 159,000 |
Feb 22, 2024 | 383.49 | 387.65 | 382.30 | 383.27 | 383.27 | 226,300 |
Feb 21, 2024 | 378.27 | 382.27 | 377.92 | 379.87 | 379.87 | 210,500 |
Feb 20, 2024 | 376.30 | 381.88 | 373.33 | 377.91 | 377.91 | 272,300 |
Feb 16, 2024 | 394.97 | 397.78 | 381.32 | 381.46 | 381.46 | 366,200 |
Feb 15, 2024 | 389.50 | 398.44 | 387.88 | 397.37 | 397.37 | 285,600 |
Feb 14, 2024 | 386.92 | 391.94 | 380.20 | 387.76 | 387.76 | 497,000 |
Feb 13, 2024 | 377.24 | 390.10 | 374.07 | 384.17 | 384.17 | 859,800 |
Feb 12, 2024 | 415.52 | 417.20 | 409.87 | 410.40 | 410.40 | 513,400 |
Feb 09, 2024 | 409.88 | 416.64 | 408.79 | 415.52 | 415.52 | 471,100 |
Feb 08, 2024 | 403.77 | 409.77 | 401.33 | 409.41 | 409.41 | 234,800 |
Feb 07, 2024 | 398.39 | 406.26 | 396.19 | 402.72 | 402.72 | 215,700 |
Feb 06, 2024 | 392.33 | 397.55 | 391.42 | 394.37 | 394.37 | 213,200 |
Feb 05, 2024 | 391.86 | 395.53 | 389.06 | 392.79 | 392.79 | 238,500 |
Feb 02, 2024 | 392.95 | 396.90 | 387.53 | 395.50 | 395.50 | 216,700 |
Feb 01, 2024 | 392.22 | 394.90 | 387.63 | 394.90 | 394.90 | 248,700 |
Jan 31, 2024 | 394.46 | 397.63 | 389.12 | 390.98 | 390.98 | 521,200 |
Jan 30, 2024 | 391.23 | 397.98 | 389.86 | 396.34 | 396.34 | 349,800 |
Jan 29, 2024 | 383.73 | 392.91 | 383.51 | 392.79 | 392.79 | 345,600 |
Jan 26, 2024 | 387.14 | 388.60 | 376.73 | 383.51 | 383.51 | 388,200 |
Jan 25, 2024 | 389.46 | 392.64 | 387.39 | 388.37 | 388.37 | 378,100 |
Jan 24, 2024 | 399.90 | 399.90 | 386.33 | 387.31 | 387.31 | 325,100 |
Jan 23, 2024 | 409.52 | 410.15 | 396.28 | 397.22 | 397.22 | 255,800 |
Jan 22, 2024 | 402.09 | 409.07 | 401.43 | 408.83 | 408.83 | 249,500 |
Jan 19, 2024 | 394.25 | 401.60 | 388.28 | 400.20 | 400.20 | 408,400 |
Jan 18, 2024 | 396.43 | 399.26 | 388.56 | 392.98 | 392.98 | 701,100 |
Jan 17, 2024 | 397.69 | 400.66 | 391.58 | 392.54 | 392.54 | 413,500 |
Jan 16, 2024 | 402.72 | 404.77 | 398.55 | 402.06 | 402.06 | 201,600 |
Jan 16, 2024 | 2.45 Dividend | |||||
Jan 12, 2024 | 413.10 | 413.10 | 405.58 | 407.66 | 405.21 | 338,200 |
Jan 11, 2024 | 409.59 | 411.42 | 405.33 | 410.47 | 408.00 | 515,700 |
Jan 10, 2024 | 405.42 | 411.48 | 404.96 | 411.27 | 408.80 | 184,500 |
Jan 09, 2024 | 401.39 | 404.59 | 400.49 | 404.59 | 402.16 | 303,800 |
Jan 08, 2024 | 407.47 | 407.90 | 402.85 | 405.09 | 402.66 | 335,900 |
Jan 05, 2024 | 409.92 | 413.51 | 405.70 | 406.00 | 403.56 | 266,500 |
Jan 04, 2024 | 409.43 | 416.79 | 407.62 | 412.70 | 410.22 | 307,300 |
Jan 03, 2024 | 416.08 | 416.08 | 407.80 | 409.17 | 406.71 | 251,100 |
Jan 02, 2024 | 422.85 | 427.00 | 416.00 | 419.56 | 417.04 | 247,400 |
Dec 29, 2023 | 428.00 | 432.69 | 427.82 | 428.47 | 425.89 | 154,600 |
Dec 28, 2023 | 428.35 | 430.52 | 426.32 | 429.01 | 426.43 | 190,100 |
Dec 27, 2023 | 428.71 | 429.43 | 426.98 | 428.35 | 425.78 | 162,900 |
Dec 26, 2023 | 426.74 | 428.92 | 423.20 | 427.74 | 425.17 | 149,900 |
Dec 22, 2023 | 428.21 | 428.68 | 423.75 | 425.47 | 422.91 | 156,200 |
Dec 21, 2023 | 422.14 | 425.60 | 420.74 | 425.37 | 422.81 | 177,700 |
Dec 20, 2023 | 422.31 | 428.36 | 417.04 | 417.65 | 415.14 | 259,500 |
Dec 19, 2023 | 430.13 | 433.19 | 422.11 | 423.30 | 420.76 | 226,800 |
Dec 18, 2023 | 422.00 | 428.02 | 421.22 | 426.03 | 423.47 | 213,500 |
Dec 15, 2023 | 415.56 | 424.01 | 413.28 | 421.15 | 418.62 | 484,700 |
Dec 14, 2023 | 413.00 | 421.00 | 410.42 | 417.00 | 414.49 | 485,600 |
Dec 13, 2023 | 411.93 | 411.93 | 391.42 | 408.22 | 405.77 | 431,600 |
Dec 12, 2023 | 413.44 | 414.55 | 410.05 | 412.58 | 410.10 | 230,300 |
Dec 11, 2023 | 412.32 | 415.64 | 412.20 | 413.58 | 411.09 | 253,300 |
Dec 08, 2023 | 407.50 | 413.65 | 407.35 | 411.85 | 409.37 | 283,200 |
Dec 07, 2023 | 398.40 | 403.06 | 397.91 | 403.03 | 400.61 | 153,400 |
Dec 06, 2023 | 396.47 | 403.50 | 396.47 | 399.20 | 396.80 | 155,300 |
Dec 05, 2023 | 396.92 | 398.98 | 392.98 | 395.07 | 392.70 | 165,700 |
Dec 04, 2023 | 393.05 | 404.32 | 390.26 | 396.95 | 394.56 | 258,100 |
Dec 01, 2023 | 383.33 | 396.74 | 383.33 | 396.25 | 393.87 | 333,600 |
Nov 30, 2023 | 380.43 | 382.94 | 377.90 | 382.23 | 379.93 | 287,800 |
Nov 29, 2023 | 382.57 | 384.06 | 379.60 | 380.45 | 378.16 | 344,100 |
Nov 28, 2023 | 391.00 | 391.99 | 376.81 | 378.76 | 376.48 | 449,200 |
Nov 27, 2023 | 392.40 | 395.63 | 389.94 | 393.65 | 391.28 | 184,100 |
Nov 24, 2023 | 391.66 | 396.27 | 391.66 | 395.23 | 392.85 | 63,600 |
Nov 22, 2023 | 393.30 | 395.57 | 390.88 | 392.40 | 390.04 | 128,600 |
Nov 21, 2023 | 389.69 | 395.50 | 389.69 | 392.74 | 390.38 | 259,100 |
Nov 20, 2023 | 389.13 | 392.29 | 383.24 | 390.23 | 387.88 | 203,300 |
Nov 17, 2023 | 383.96 | 390.27 | 382.28 | 389.98 | 387.64 | 196,100 |
Nov 16, 2023 | 383.24 | 385.13 | 378.92 | 383.47 | 381.17 | 284,800 |
Nov 15, 2023 | 390.13 | 392.02 | 381.31 | 381.88 | 379.58 | 369,400 |
Nov 14, 2023 | 383.33 | 391.29 | 382.53 | 389.72 | 387.38 | 288,500 |
Nov 13, 2023 | 376.05 | 377.20 | 372.63 | 374.76 | 372.51 | 164,200 |
Nov 10, 2023 | 373.43 | 376.51 | 368.77 | 376.43 | 374.17 | 207,800 |
Nov 09, 2023 | 376.31 | 379.89 | 370.88 | 370.94 | 368.71 | 210,300 |
Nov 08, 2023 | 371.81 | 376.71 | 371.38 | 374.31 | 372.06 | 174,000 |
Nov 07, 2023 | 364.69 | 372.67 | 362.26 | 371.60 | 369.37 | 173,700 |
Nov 06, 2023 | 367.45 | 369.69 | 362.07 | 366.37 | 364.17 | 218,800 |
Nov 03, 2023 | 366.98 | 373.52 | 366.85 | 368.07 | 365.86 | 254,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |