Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 341.42 | 346.98 | 340.84 | 346.61 | 346.61 | 3,614,400 |
Mar 27, 2024 | 337.88 | 342.36 | 337.88 | 340.94 | 340.94 | 3,295,200 |
Mar 26, 2024 | 335.14 | 337.84 | 334.34 | 336.39 | 336.39 | 3,006,500 |
Mar 25, 2024 | 336.01 | 336.01 | 329.69 | 333.82 | 333.82 | 5,320,000 |
Mar 22, 2024 | 350.33 | 350.47 | 335.79 | 337.50 | 337.50 | 5,899,300 |
Mar 21, 2024 | 363.99 | 369.03 | 342.28 | 345.03 | 345.03 | 9,574,800 |
Mar 20, 2024 | 378.03 | 381.27 | 375.20 | 380.44 | 380.44 | 2,877,600 |
Mar 19, 2024 | 373.49 | 378.33 | 371.03 | 378.08 | 378.08 | 2,062,800 |
Mar 18, 2024 | 378.76 | 378.94 | 372.18 | 372.67 | 372.67 | 2,164,400 |
Mar 15, 2024 | 368.79 | 375.14 | 366.87 | 374.60 | 374.60 | 3,865,400 |
Mar 14, 2024 | 380.98 | 381.49 | 376.56 | 378.21 | 378.21 | 1,706,700 |
Mar 13, 2024 | 379.50 | 381.18 | 377.71 | 378.72 | 378.72 | 1,635,800 |
Mar 12, 2024 | 375.00 | 382.42 | 374.85 | 380.48 | 380.48 | 1,793,700 |
Mar 11, 2024 | 374.38 | 375.56 | 367.07 | 373.22 | 373.22 | 2,220,000 |
Mar 08, 2024 | 386.69 | 387.51 | 377.73 | 378.17 | 378.17 | 1,641,100 |
Mar 07, 2024 | 384.65 | 387.51 | 383.70 | 386.91 | 386.91 | 1,564,300 |
Mar 06, 2024 | 380.00 | 383.06 | 377.80 | 380.83 | 380.83 | 1,451,200 |
Mar 05, 2024 | 381.54 | 384.16 | 373.96 | 376.88 | 376.88 | 1,539,400 |
Mar 04, 2024 | 382.31 | 386.98 | 381.61 | 383.71 | 383.71 | 1,642,900 |
Mar 01, 2024 | 375.80 | 382.00 | 375.80 | 380.99 | 380.99 | 2,109,900 |
Feb 29, 2024 | 380.40 | 380.40 | 374.15 | 374.78 | 374.78 | 3,329,500 |
Feb 28, 2024 | 378.24 | 379.49 | 375.21 | 378.03 | 378.03 | 1,264,200 |
Feb 27, 2024 | 377.00 | 379.75 | 374.90 | 377.91 | 377.91 | 1,083,200 |
Feb 26, 2024 | 376.86 | 380.30 | 376.86 | 377.48 | 377.48 | 1,455,000 |
Feb 23, 2024 | 373.99 | 377.97 | 372.83 | 377.32 | 377.32 | 1,614,500 |
Feb 22, 2024 | 369.72 | 372.19 | 368.40 | 371.31 | 371.31 | 1,614,600 |
Feb 21, 2024 | 360.34 | 362.38 | 358.97 | 360.91 | 360.91 | 1,758,000 |
Feb 20, 2024 | 369.88 | 370.00 | 361.44 | 362.95 | 362.95 | 1,631,000 |
Feb 16, 2024 | 372.30 | 373.43 | 368.35 | 369.48 | 369.48 | 2,410,200 |
Feb 15, 2024 | 372.59 | 374.56 | 370.14 | 371.51 | 371.51 | 2,358,800 |
Feb 14, 2024 | 366.24 | 371.19 | 366.24 | 370.98 | 370.98 | 2,114,600 |
Feb 13, 2024 | 361.41 | 365.76 | 360.00 | 362.81 | 362.81 | 1,696,900 |
Feb 12, 2024 | 369.49 | 370.40 | 366.18 | 367.43 | 367.43 | 1,325,000 |
Feb 09, 2024 | 369.25 | 372.48 | 367.95 | 371.67 | 371.67 | 1,482,600 |
Feb 08, 2024 | 367.68 | 369.47 | 366.92 | 368.48 | 368.48 | 1,679,800 |
Feb 07, 2024 | 365.00 | 369.92 | 364.12 | 366.65 | 366.65 | 2,531,800 |
Feb 06, 2024 | 370.52 | 371.71 | 362.40 | 364.70 | 364.70 | 4,012,000 |
Feb 05, 2024 | 372.50 | 374.00 | 369.07 | 370.34 | 370.34 | 1,787,300 |
Feb 02, 2024 | 372.19 | 374.81 | 369.48 | 372.95 | 372.95 | 1,590,500 |
Feb 01, 2024 | 364.00 | 371.21 | 363.45 | 370.91 | 370.91 | 1,500,000 |
Jan 31, 2024 | 371.00 | 372.72 | 363.44 | 363.88 | 363.88 | 2,320,100 |
Jan 30, 2024 | 374.00 | 375.25 | 370.98 | 371.30 | 371.30 | 1,849,500 |
Jan 29, 2024 | 370.52 | 375.43 | 370.08 | 373.35 | 373.35 | 1,683,100 |
Jan 26, 2024 | 371.92 | 374.14 | 369.81 | 371.07 | 371.07 | 1,404,800 |
Jan 25, 2024 | 372.38 | 375.73 | 370.12 | 371.94 | 371.94 | 2,227,400 |
Jan 24, 2024 | 371.00 | 372.24 | 367.83 | 368.90 | 368.90 | 2,250,100 |
Jan 23, 2024 | 367.36 | 370.00 | 365.64 | 369.86 | 369.86 | 1,693,100 |
Jan 22, 2024 | 364.00 | 368.65 | 363.50 | 367.21 | 367.21 | 2,302,500 |
Jan 19, 2024 | 361.53 | 364.82 | 360.12 | 363.90 | 363.90 | 2,506,200 |
Jan 18, 2024 | 356.02 | 359.78 | 355.17 | 359.55 | 359.55 | 2,064,100 |
Jan 17, 2024 | 351.81 | 357.33 | 351.81 | 353.65 | 353.65 | 1,917,100 |
Jan 17, 2024 | 1.29 Dividend | |||||
Jan 16, 2024 | 352.37 | 356.48 | 351.11 | 354.56 | 353.27 | 2,097,500 |
Jan 12, 2024 | 350.00 | 357.66 | 348.71 | 356.33 | 355.03 | 2,405,900 |
Jan 11, 2024 | 343.50 | 348.43 | 343.05 | 347.97 | 346.70 | 1,785,800 |
Jan 10, 2024 | 344.58 | 345.63 | 342.78 | 345.33 | 344.07 | 1,569,100 |
Jan 09, 2024 | 339.27 | 342.76 | 338.03 | 342.75 | 341.50 | 1,625,900 |
Jan 08, 2024 | 335.00 | 340.47 | 335.00 | 340.35 | 339.11 | 1,909,500 |
Jan 05, 2024 | 338.00 | 339.75 | 335.54 | 336.62 | 335.40 | 1,510,800 |
Jan 04, 2024 | 337.92 | 339.80 | 336.53 | 337.09 | 335.86 | 2,750,600 |
Jan 03, 2024 | 342.53 | 343.77 | 337.53 | 337.92 | 336.69 | 3,060,900 |
Jan 02, 2024 | 348.19 | 350.30 | 345.29 | 346.92 | 345.66 | 2,319,500 |
Dec 29, 2023 | 351.79 | 352.91 | 349.43 | 350.91 | 349.63 | 1,233,500 |
Dec 28, 2023 | 354.14 | 354.50 | 351.25 | 351.59 | 350.31 | 1,300,800 |
Dec 27, 2023 | 354.50 | 355.38 | 351.63 | 353.82 | 352.53 | 1,309,700 |
Dec 26, 2023 | 354.14 | 354.93 | 351.51 | 353.43 | 352.14 | 1,535,700 |
Dec 22, 2023 | 350.00 | 354.82 | 347.91 | 354.45 | 353.16 | 2,313,900 |
Dec 21, 2023 | 340.17 | 349.50 | 340.17 | 348.75 | 347.48 | 3,304,200 |
Dec 20, 2023 | 345.56 | 346.63 | 339.21 | 339.50 | 338.26 | 3,406,200 |
Dec 19, 2023 | 332.73 | 344.80 | 332.02 | 341.51 | 340.27 | 3,252,800 |
Dec 18, 2023 | 342.66 | 343.98 | 340.64 | 341.85 | 340.61 | 3,208,000 |
Dec 15, 2023 | 338.44 | 346.96 | 336.25 | 344.15 | 342.90 | 3,880,200 |
Dec 14, 2023 | 342.74 | 345.39 | 340.74 | 342.73 | 341.48 | 2,551,300 |
Dec 13, 2023 | 343.40 | 345.20 | 339.87 | 343.64 | 342.39 | 2,461,000 |
Dec 12, 2023 | 341.93 | 343.25 | 341.20 | 343.22 | 341.97 | 1,935,300 |
Dec 11, 2023 | 335.21 | 342.39 | 335.20 | 342.31 | 341.06 | 1,814,100 |
Dec 08, 2023 | 335.10 | 337.71 | 334.56 | 337.23 | 336.00 | 1,274,500 |
Dec 07, 2023 | 336.56 | 336.56 | 334.22 | 335.10 | 333.88 | 1,870,200 |
Dec 06, 2023 | 337.77 | 339.46 | 334.98 | 335.41 | 334.19 | 1,502,100 |
Dec 05, 2023 | 334.63 | 337.33 | 333.31 | 335.83 | 334.61 | 1,516,500 |
Dec 04, 2023 | 335.19 | 338.81 | 334.17 | 336.43 | 335.21 | 2,349,500 |
Dec 01, 2023 | 333.80 | 338.50 | 333.16 | 338.06 | 336.83 | 1,688,000 |
Nov 30, 2023 | 334.20 | 335.00 | 332.16 | 333.14 | 331.93 | 4,298,100 |
Nov 29, 2023 | 335.00 | 335.80 | 332.78 | 333.34 | 332.13 | 1,307,300 |
Nov 28, 2023 | 331.60 | 333.19 | 329.99 | 332.56 | 331.35 | 1,377,800 |
Nov 27, 2023 | 333.82 | 334.43 | 332.19 | 332.43 | 331.22 | 1,586,900 |
Nov 24, 2023 | 333.15 | 334.90 | 332.09 | 334.04 | 332.82 | 708,500 |
Nov 22, 2023 | 334.24 | 335.53 | 332.81 | 333.13 | 331.92 | 1,425,700 |
Nov 21, 2023 | 331.30 | 332.44 | 328.76 | 330.26 | 329.06 | 1,602,800 |
Nov 20, 2023 | 326.46 | 332.05 | 326.22 | 330.90 | 329.70 | 1,413,900 |
Nov 17, 2023 | 327.66 | 328.93 | 326.22 | 327.83 | 326.64 | 1,561,500 |
Nov 16, 2023 | 327.10 | 329.67 | 326.08 | 327.32 | 326.13 | 2,142,100 |
Nov 15, 2023 | 319.62 | 325.72 | 318.74 | 325.50 | 324.32 | 2,347,100 |
Nov 14, 2023 | 319.82 | 322.19 | 318.83 | 320.49 | 319.32 | 1,823,700 |
Nov 13, 2023 | 316.01 | 316.96 | 314.31 | 315.63 | 314.48 | 1,448,600 |
Nov 10, 2023 | 315.54 | 320.27 | 314.76 | 319.69 | 318.53 | 1,433,500 |
Nov 09, 2023 | 317.28 | 317.39 | 313.45 | 314.22 | 313.08 | 1,574,900 |
Nov 08, 2023 | 316.87 | 319.46 | 315.38 | 317.82 | 316.66 | 1,815,000 |
Nov 07, 2023 | 313.00 | 318.37 | 312.71 | 315.19 | 314.04 | 1,860,400 |
Nov 06, 2023 | 312.32 | 314.18 | 311.04 | 313.09 | 311.95 | 1,426,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |