Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 200.85 | 203.65 | 200.05 | 201.75 | 201.75 | 11,957,017 |
Mar 27, 2024 | 204.20 | 205.15 | 198.50 | 199.00 | 199.00 | 9,483,396 |
Mar 26, 2024 | 202.50 | 206.20 | 201.95 | 203.45 | 203.45 | 12,249,411 |
Mar 22, 2024 | 206.00 | 206.70 | 202.00 | 203.70 | 203.70 | 17,870,784 |
Mar 21, 2024 | 205.70 | 209.10 | 204.80 | 207.80 | 207.80 | 16,136,822 |
Mar 20, 2024 | 202.40 | 206.45 | 201.50 | 205.80 | 205.80 | 23,329,319 |
Mar 19, 2024 | 202.70 | 208.65 | 199.70 | 200.30 | 200.30 | 23,792,218 |
Mar 18, 2024 | 198.40 | 204.45 | 195.05 | 202.70 | 202.70 | 19,441,508 |
Mar 15, 2024 | 202.90 | 204.50 | 190.35 | 198.35 | 198.35 | 25,254,158 |
Mar 14, 2024 | 203.50 | 208.50 | 197.15 | 201.95 | 201.95 | 29,307,739 |
Mar 13, 2024 | 223.00 | 224.15 | 203.40 | 205.45 | 205.45 | 22,198,771 |
Mar 12, 2024 | 229.00 | 230.95 | 221.05 | 223.50 | 223.50 | 15,751,013 |
Mar 11, 2024 | 235.00 | 237.50 | 228.30 | 228.85 | 228.85 | 14,771,036 |
Mar 07, 2024 | 238.50 | 243.80 | 237.25 | 238.80 | 238.80 | 15,014,187 |
Mar 06, 2024 | 242.95 | 245.20 | 235.60 | 240.95 | 240.95 | 13,136,957 |
Mar 05, 2024 | 239.90 | 243.50 | 239.05 | 242.65 | 242.65 | 13,956,064 |
Mar 04, 2024 | 236.50 | 241.90 | 233.85 | 240.05 | 240.05 | 16,560,917 |
Mar 01, 2024 | 227.40 | 234.55 | 227.10 | 231.05 | 231.05 | 15,383,312 |
Feb 29, 2024 | 224.00 | 229.60 | 221.25 | 225.90 | 225.90 | 163,840,023 |
Feb 28, 2024 | 227.00 | 229.40 | 222.00 | 223.05 | 223.05 | 19,209,923 |
Feb 27, 2024 | 229.50 | 231.30 | 222.40 | 225.05 | 225.05 | 20,882,512 |
Feb 27, 2024 | 5.75 Dividend | |||||
Feb 26, 2024 | 238.15 | 239.20 | 233.30 | 234.95 | 229.20 | 15,031,734 |
Feb 23, 2024 | 240.85 | 240.85 | 236.00 | 238.30 | 232.47 | 16,207,227 |
Feb 22, 2024 | 235.00 | 239.60 | 231.30 | 239.00 | 233.15 | 17,900,592 |
Feb 21, 2024 | 244.75 | 244.75 | 231.30 | 232.60 | 226.91 | 21,207,611 |
Feb 20, 2024 | 248.25 | 248.60 | 239.20 | 240.95 | 235.05 | 18,676,448 |
Feb 19, 2024 | 245.80 | 250.40 | 244.60 | 246.30 | 240.27 | 13,178,844 |
Feb 16, 2024 | 248.00 | 248.00 | 241.15 | 244.35 | 238.37 | 19,945,452 |
Feb 15, 2024 | 248.80 | 252.40 | 243.00 | 246.95 | 240.91 | 62,514,312 |
Feb 14, 2024 | 225.40 | 237.30 | 223.30 | 235.55 | 229.79 | 15,165,547 |
Feb 13, 2024 | 234.50 | 234.50 | 224.15 | 226.80 | 221.25 | 16,234,568 |
Feb 12, 2024 | 240.75 | 244.70 | 228.20 | 230.05 | 224.42 | 15,712,800 |
Feb 09, 2024 | 244.35 | 245.10 | 233.75 | 241.50 | 235.59 | 12,829,576 |
Feb 08, 2024 | 244.75 | 246.40 | 240.55 | 244.40 | 238.42 | 9,122,867 |
Feb 07, 2024 | 246.40 | 247.05 | 240.00 | 243.45 | 237.49 | 17,390,780 |
Feb 06, 2024 | 242.25 | 244.50 | 235.00 | 243.55 | 237.59 | 19,947,040 |
Feb 05, 2024 | 240.00 | 247.00 | 237.20 | 241.45 | 235.54 | 31,533,886 |
Feb 02, 2024 | 229.30 | 237.50 | 227.70 | 235.55 | 229.79 | 38,931,640 |
Feb 01, 2024 | 222.00 | 226.70 | 218.70 | 225.40 | 219.88 | 15,572,060 |
Jan 31, 2024 | 220.50 | 221.95 | 218.40 | 219.85 | 214.47 | 7,226,123 |
Jan 30, 2024 | 221.85 | 223.45 | 219.05 | 219.70 | 214.32 | 8,836,773 |
Jan 29, 2024 | 219.55 | 222.00 | 217.40 | 220.95 | 215.54 | 16,993,127 |
Jan 25, 2024 | 213.70 | 217.70 | 212.20 | 217.15 | 211.84 | 18,203,331 |
Jan 24, 2024 | 204.90 | 212.50 | 203.45 | 211.80 | 206.62 | 17,860,496 |
Jan 23, 2024 | 214.75 | 215.90 | 201.50 | 202.45 | 197.50 | 19,849,632 |
Jan 19, 2024 | 206.55 | 211.35 | 204.65 | 210.85 | 205.69 | 12,839,714 |
Jan 18, 2024 | 206.40 | 208.75 | 196.60 | 203.60 | 198.62 | 18,673,883 |
Jan 17, 2024 | 209.85 | 211.30 | 205.05 | 206.40 | 201.35 | 15,042,898 |
Jan 16, 2024 | 209.80 | 214.00 | 205.40 | 212.75 | 207.54 | 17,724,461 |
Jan 15, 2024 | 214.50 | 214.90 | 208.40 | 209.40 | 204.28 | 13,498,753 |
Jan 12, 2024 | 210.90 | 213.20 | 208.55 | 211.35 | 206.18 | 9,323,708 |
Jan 11, 2024 | 212.45 | 213.40 | 209.20 | 209.60 | 204.47 | 8,585,574 |
Jan 10, 2024 | 216.50 | 216.50 | 209.60 | 210.85 | 205.69 | 18,479,321 |
Jan 09, 2024 | 219.00 | 220.65 | 216.50 | 217.50 | 212.18 | 10,157,907 |
Jan 08, 2024 | 223.65 | 223.85 | 214.50 | 215.20 | 209.93 | 15,331,775 |
Jan 05, 2024 | 223.00 | 227.30 | 220.10 | 222.70 | 217.25 | 15,321,761 |
Jan 04, 2024 | 219.05 | 224.50 | 219.05 | 223.55 | 218.08 | 19,777,700 |
Jan 03, 2024 | 217.65 | 219.55 | 213.00 | 217.40 | 212.08 | 15,118,202 |
Jan 02, 2024 | 213.05 | 220.00 | 210.55 | 217.75 | 212.42 | 35,438,178 |
Jan 01, 2024 | 210.90 | 214.90 | 209.25 | 211.45 | 206.28 | 17,205,283 |
Dec 29, 2023 | 208.65 | 212.65 | 203.70 | 209.65 | 204.52 | 22,811,186 |
Dec 28, 2023 | 202.65 | 207.45 | 201.20 | 207.15 | 202.08 | 26,020,759 |
Dec 27, 2023 | 203.60 | 203.95 | 198.35 | 201.45 | 196.52 | 11,050,354 |
Dec 26, 2023 | 195.75 | 204.95 | 194.85 | 201.85 | 196.91 | 31,256,241 |
Dec 22, 2023 | 196.45 | 197.35 | 191.75 | 195.40 | 190.62 | 13,696,123 |
Dec 21, 2023 | 181.00 | 194.65 | 179.90 | 193.65 | 188.91 | 24,520,581 |
Dec 20, 2023 | 194.75 | 198.65 | 181.85 | 183.40 | 178.91 | 16,317,195 |
Dec 19, 2023 | 195.55 | 197.00 | 192.00 | 193.60 | 188.86 | 7,001,726 |
Dec 18, 2023 | 194.95 | 197.25 | 191.30 | 195.55 | 190.76 | 9,564,809 |
Dec 15, 2023 | 194.80 | 197.80 | 193.95 | 194.95 | 190.18 | 13,229,093 |
Dec 14, 2023 | 194.50 | 195.55 | 191.15 | 191.85 | 187.15 | 19,475,251 |
Dec 13, 2023 | 184.70 | 191.90 | 184.35 | 191.65 | 186.96 | 21,932,990 |
Dec 12, 2023 | 185.50 | 186.90 | 182.30 | 183.05 | 178.57 | 5,588,910 |
Dec 11, 2023 | 184.00 | 185.35 | 181.50 | 184.80 | 180.28 | 5,279,653 |
Dec 08, 2023 | 185.00 | 189.00 | 180.90 | 183.60 | 179.11 | 12,271,442 |
Dec 07, 2023 | 184.30 | 185.40 | 182.95 | 184.10 | 179.59 | 5,872,440 |
Dec 06, 2023 | 183.00 | 186.95 | 181.55 | 184.30 | 179.79 | 9,598,557 |
Dec 05, 2023 | 185.00 | 186.20 | 180.70 | 183.00 | 178.52 | 8,905,796 |
Dec 04, 2023 | 185.30 | 186.00 | 183.30 | 184.05 | 179.55 | 10,564,340 |
Dec 01, 2023 | 182.95 | 184.70 | 181.10 | 182.05 | 177.59 | 10,849,741 |
Nov 30, 2023 | 180.30 | 182.50 | 176.70 | 181.50 | 177.06 | 17,530,805 |
Nov 29, 2023 | 182.95 | 183.50 | 178.50 | 180.50 | 176.08 | 15,281,581 |
Nov 28, 2023 | 174.50 | 182.40 | 173.75 | 181.65 | 177.20 | 22,160,056 |
Nov 24, 2023 | 174.40 | 177.35 | 172.45 | 173.20 | 168.96 | 23,647,741 |
Nov 23, 2023 | 173.00 | 174.00 | 170.90 | 172.40 | 168.18 | 11,461,061 |
Nov 22, 2023 | 170.00 | 171.70 | 168.30 | 171.50 | 167.30 | 11,250,935 |
Nov 21, 2023 | 171.85 | 172.25 | 167.15 | 169.70 | 165.55 | 12,152,333 |
Nov 20, 2023 | 170.80 | 173.00 | 169.10 | 170.70 | 166.52 | 13,004,346 |
Nov 17, 2023 | 168.90 | 170.60 | 168.00 | 168.90 | 164.77 | 6,972,351 |
Nov 16, 2023 | 170.95 | 171.95 | 168.10 | 168.90 | 164.77 | 11,296,315 |
Nov 15, 2023 | 174.75 | 175.00 | 166.75 | 169.80 | 165.64 | 29,953,255 |
Nov 13, 2023 | 172.95 | 177.80 | 170.10 | 175.25 | 170.96 | 26,009,145 |
Nov 10, 2023 | 162.45 | 169.60 | 161.45 | 168.70 | 164.57 | 24,358,320 |
Nov 09, 2023 | 162.60 | 164.90 | 161.70 | 163.05 | 159.06 | 6,653,234 |
Nov 08, 2023 | 164.30 | 165.00 | 161.85 | 162.40 | 158.43 | 6,344,587 |
Nov 07, 2023 | 160.50 | 164.55 | 160.40 | 163.05 | 159.06 | 16,025,618 |
Nov 06, 2023 | 160.65 | 162.25 | 159.45 | 160.35 | 156.43 | 7,589,638 |
Nov 03, 2023 | 161.25 | 161.25 | 158.30 | 159.45 | 155.55 | 8,355,761 |
Nov 02, 2023 | 154.55 | 160.50 | 154.10 | 159.90 | 155.99 | 11,208,581 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |