Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 200.50 | 201.90 | 199.00 | 201.70 | 201.70 | 8,454,319 |
Mar 27, 2024 | 200.00 | 203.95 | 198.00 | 199.45 | 199.45 | 37,817,130 |
Mar 26, 2024 | 197.00 | 200.50 | 195.95 | 199.40 | 199.40 | 25,723,863 |
Mar 22, 2024 | 196.50 | 198.95 | 192.75 | 197.50 | 197.50 | 31,321,524 |
Mar 22, 2024 | 0.7 Dividend | |||||
Mar 21, 2024 | 190.00 | 197.50 | 190.00 | 196.85 | 196.15 | 43,152,810 |
Mar 20, 2024 | 186.90 | 187.95 | 182.50 | 187.45 | 186.78 | 16,235,947 |
Mar 19, 2024 | 190.00 | 192.45 | 184.55 | 185.40 | 184.74 | 27,819,341 |
Mar 18, 2024 | 190.00 | 192.00 | 187.05 | 189.90 | 189.22 | 22,999,225 |
Mar 15, 2024 | 196.75 | 196.75 | 179.10 | 188.85 | 188.18 | 88,781,999 |
Mar 14, 2024 | 189.00 | 197.15 | 186.25 | 195.25 | 194.56 | 34,622,781 |
Mar 13, 2024 | 204.10 | 205.60 | 188.20 | 190.30 | 189.62 | 41,620,003 |
Mar 12, 2024 | 211.00 | 211.35 | 201.50 | 204.25 | 203.52 | 34,719,550 |
Mar 11, 2024 | 216.45 | 216.45 | 211.90 | 212.55 | 211.79 | 22,800,967 |
Mar 07, 2024 | 211.45 | 216.80 | 211.15 | 215.20 | 214.43 | 41,484,038 |
Mar 06, 2024 | 211.80 | 213.45 | 205.60 | 210.45 | 209.70 | 26,236,957 |
Mar 05, 2024 | 211.00 | 213.75 | 209.85 | 210.75 | 210.00 | 24,964,592 |
Mar 04, 2024 | 207.95 | 212.95 | 206.35 | 209.60 | 208.85 | 34,272,251 |
Mar 01, 2024 | 205.95 | 208.05 | 204.80 | 205.60 | 204.87 | 12,949,604 |
Feb 29, 2024 | 205.45 | 205.90 | 199.75 | 205.10 | 204.37 | 24,059,731 |
Feb 28, 2024 | 206.20 | 209.00 | 201.45 | 205.65 | 204.92 | 38,996,363 |
Feb 27, 2024 | 203.55 | 209.00 | 203.10 | 205.35 | 204.62 | 28,877,205 |
Feb 26, 2024 | 205.65 | 206.90 | 202.80 | 204.25 | 203.52 | 27,013,630 |
Feb 23, 2024 | 196.30 | 207.00 | 195.95 | 205.30 | 204.57 | 76,179,371 |
Feb 22, 2024 | 189.75 | 196.00 | 188.70 | 194.75 | 194.06 | 31,992,371 |
Feb 21, 2024 | 191.30 | 192.55 | 187.00 | 188.70 | 188.03 | 17,870,782 |
Feb 20, 2024 | 189.10 | 191.45 | 186.25 | 190.65 | 189.97 | 17,809,897 |
Feb 19, 2024 | 189.95 | 192.50 | 188.30 | 188.75 | 188.08 | 25,343,215 |
Feb 16, 2024 | 189.00 | 190.40 | 186.85 | 188.30 | 187.63 | 29,843,059 |
Feb 15, 2024 | 183.00 | 186.30 | 182.60 | 185.95 | 185.29 | 17,335,763 |
Feb 14, 2024 | 177.25 | 182.15 | 175.30 | 181.60 | 180.95 | 23,449,380 |
Feb 13, 2024 | 174.75 | 176.90 | 171.75 | 176.60 | 175.97 | 13,961,795 |
Feb 12, 2024 | 181.25 | 183.10 | 173.65 | 174.65 | 174.03 | 19,640,568 |
Feb 09, 2024 | 185.50 | 185.70 | 176.50 | 180.65 | 180.01 | 21,081,134 |
Feb 09, 2024 | 0.7 Dividend | |||||
Feb 08, 2024 | 182.20 | 187.10 | 181.75 | 184.80 | 183.45 | 29,094,709 |
Feb 07, 2024 | 184.15 | 184.15 | 179.65 | 181.70 | 180.37 | 14,192,151 |
Feb 06, 2024 | 182.40 | 183.55 | 180.70 | 183.10 | 181.76 | 12,134,363 |
Feb 05, 2024 | 187.00 | 187.00 | 178.80 | 181.55 | 180.22 | 23,880,364 |
Feb 02, 2024 | 185.00 | 187.75 | 183.85 | 184.60 | 183.25 | 27,710,061 |
Feb 01, 2024 | 187.70 | 188.40 | 181.55 | 183.40 | 182.06 | 27,835,431 |
Jan 31, 2024 | 188.20 | 189.10 | 184.85 | 185.90 | 184.54 | 23,757,415 |
Jan 30, 2024 | 192.00 | 192.35 | 187.00 | 187.90 | 186.52 | 20,894,159 |
Jan 29, 2024 | 190.00 | 193.70 | 187.55 | 190.90 | 189.50 | 28,919,512 |
Jan 25, 2024 | 190.75 | 192.00 | 188.30 | 189.70 | 188.31 | 12,592,882 |
Jan 24, 2024 | 186.80 | 190.20 | 184.00 | 189.25 | 187.86 | 14,742,783 |
Jan 23, 2024 | 195.25 | 195.50 | 184.40 | 187.10 | 185.73 | 26,628,471 |
Jan 19, 2024 | 190.00 | 193.70 | 190.00 | 191.85 | 190.44 | 22,303,305 |
Jan 18, 2024 | 185.65 | 189.00 | 180.00 | 188.20 | 186.82 | 24,831,623 |
Jan 17, 2024 | 186.30 | 188.50 | 183.80 | 185.65 | 184.29 | 16,350,370 |
Jan 16, 2024 | 188.90 | 190.25 | 185.10 | 186.80 | 185.43 | 16,471,601 |
Jan 15, 2024 | 184.90 | 189.90 | 184.10 | 188.65 | 187.27 | 24,570,393 |
Jan 12, 2024 | 185.35 | 185.50 | 183.10 | 183.50 | 182.15 | 8,853,157 |
Jan 11, 2024 | 187.00 | 187.65 | 183.80 | 184.35 | 183.00 | 10,942,508 |
Jan 10, 2024 | 184.40 | 186.00 | 182.05 | 185.60 | 184.24 | 8,701,594 |
Jan 09, 2024 | 184.90 | 186.70 | 184.20 | 184.65 | 183.30 | 11,550,790 |
Jan 08, 2024 | 186.75 | 187.50 | 183.20 | 183.60 | 182.25 | 11,472,441 |
Jan 05, 2024 | 187.70 | 188.65 | 184.05 | 185.95 | 184.59 | 22,023,938 |
Jan 04, 2024 | 182.50 | 187.65 | 182.50 | 186.90 | 185.53 | 25,403,124 |
Jan 03, 2024 | 182.35 | 184.70 | 180.60 | 182.35 | 181.01 | 18,738,690 |
Jan 02, 2024 | 186.00 | 186.20 | 179.75 | 182.15 | 180.81 | 22,790,965 |
Jan 01, 2024 | 184.80 | 187.00 | 184.45 | 184.95 | 183.59 | 18,008,785 |
Dec 29, 2023 | 182.95 | 185.20 | 181.10 | 184.20 | 182.85 | 19,305,150 |
Dec 28, 2023 | 181.50 | 184.25 | 180.80 | 182.70 | 181.36 | 20,453,485 |
Dec 27, 2023 | 184.00 | 184.90 | 179.10 | 180.20 | 178.88 | 26,206,240 |
Dec 26, 2023 | 178.00 | 184.50 | 178.00 | 181.95 | 180.62 | 52,736,391 |
Dec 22, 2023 | 171.95 | 175.25 | 169.40 | 174.80 | 173.52 | 19,640,046 |
Dec 21, 2023 | 165.00 | 171.85 | 164.05 | 170.65 | 169.40 | 22,646,625 |
Dec 20, 2023 | 173.75 | 176.30 | 166.15 | 167.25 | 166.02 | 24,511,237 |
Dec 19, 2023 | 172.90 | 174.40 | 171.10 | 173.05 | 171.78 | 14,732,129 |
Dec 18, 2023 | 171.75 | 174.35 | 169.45 | 172.70 | 171.43 | 35,901,409 |
Dec 15, 2023 | 166.00 | 170.20 | 165.25 | 169.05 | 167.81 | 39,766,631 |
Dec 14, 2023 | 163.10 | 164.35 | 162.60 | 164.00 | 162.80 | 13,887,946 |
Dec 13, 2023 | 160.20 | 163.90 | 159.40 | 162.85 | 161.66 | 16,804,086 |
Dec 12, 2023 | 162.45 | 162.80 | 160.00 | 160.80 | 159.62 | 16,306,341 |
Dec 11, 2023 | 159.80 | 163.25 | 159.15 | 161.25 | 160.07 | 22,941,648 |
Dec 08, 2023 | 161.35 | 162.35 | 157.30 | 158.75 | 157.59 | 22,869,782 |
Dec 07, 2023 | 161.80 | 161.80 | 158.25 | 160.35 | 159.17 | 51,346,222 |
Dec 06, 2023 | 152.60 | 157.15 | 151.85 | 156.15 | 155.01 | 26,688,698 |
Dec 05, 2023 | 153.70 | 155.10 | 149.95 | 152.00 | 150.89 | 29,109,123 |
Dec 04, 2023 | 152.00 | 157.50 | 151.60 | 153.55 | 152.42 | 51,416,976 |
Dec 01, 2023 | 147.95 | 150.30 | 146.75 | 147.45 | 146.37 | 34,466,616 |
Nov 30, 2023 | 141.00 | 146.35 | 140.75 | 145.90 | 144.83 | 27,591,484 |
Nov 29, 2023 | 142.05 | 142.65 | 140.50 | 141.00 | 139.97 | 14,680,789 |
Nov 28, 2023 | 141.65 | 141.80 | 140.40 | 141.30 | 140.26 | 8,595,693 |
Nov 24, 2023 | 139.95 | 142.15 | 137.35 | 140.35 | 139.32 | 19,614,754 |
Nov 23, 2023 | 141.85 | 142.55 | 139.10 | 139.35 | 138.33 | 13,138,745 |
Nov 22, 2023 | 143.25 | 143.45 | 140.15 | 141.85 | 140.81 | 7,445,272 |
Nov 21, 2023 | 144.15 | 144.55 | 142.25 | 142.85 | 141.80 | 9,972,235 |
Nov 20, 2023 | 146.40 | 146.75 | 143.15 | 143.85 | 142.80 | 7,741,502 |
Nov 17, 2023 | 142.85 | 146.50 | 141.80 | 146.10 | 145.03 | 13,496,261 |
Nov 16, 2023 | 143.25 | 144.35 | 142.20 | 142.60 | 141.55 | 11,453,235 |
Nov 15, 2023 | 144.50 | 145.40 | 142.50 | 143.05 | 142.00 | 11,440,473 |
Nov 13, 2023 | 139.15 | 144.20 | 139.05 | 143.40 | 142.35 | 20,245,049 |
Nov 10, 2023 | 137.50 | 139.10 | 137.05 | 138.80 | 137.78 | 5,781,314 |
Nov 09, 2023 | 139.95 | 139.95 | 137.60 | 137.95 | 136.94 | 5,481,774 |
Nov 08, 2023 | 137.75 | 141.15 | 137.70 | 140.40 | 139.37 | 9,755,483 |
Nov 07, 2023 | 137.55 | 138.95 | 136.70 | 138.05 | 137.04 | 8,587,321 |
Nov 06, 2023 | 136.95 | 138.00 | 136.00 | 137.65 | 136.64 | 7,070,089 |
Nov 03, 2023 | 135.15 | 137.00 | 134.75 | 135.95 | 134.95 | 9,154,983 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |