Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 598.80 | 608.80 | 595.40 | 605.70 | 605.70 | 36,698,100 |
18 Mar 2024 | 588.50 | 621.70 | 588.50 | 605.30 | 605.30 | 76,503,100 |
15 Mar 2024 | 566.50 | 581.60 | 564.60 | 581.60 | 581.60 | 55,752,300 |
14 Mar 2024 | 560.00 | 568.70 | 555.90 | 563.60 | 563.60 | 41,380,600 |
13 Mar 2024 | 547.90 | 555.50 | 544.70 | 551.30 | 551.30 | 33,840,100 |
12 Mar 2024 | 529.80 | 543.00 | 523.80 | 541.80 | 541.80 | 29,372,000 |
11 Mar 2024 | 540.00 | 540.70 | 524.00 | 530.70 | 530.70 | 50,034,600 |
08 Mar 2024 | 544.00 | 554.70 | 541.50 | 552.50 | 552.50 | 42,270,400 |
07 Mar 2024 | 580.00 | 581.90 | 550.30 | 555.70 | 555.70 | 67,561,600 |
06 Mar 2024 | 580.00 | 585.60 | 578.40 | 583.60 | 583.60 | 19,821,200 |
05 Mar 2024 | 578.80 | 582.10 | 572.20 | 578.50 | 578.50 | 30,293,000 |
04 Mar 2024 | 594.00 | 600.30 | 585.70 | 587.80 | 587.80 | 28,361,400 |
01 Mar 2024 | 588.00 | 597.30 | 585.10 | 594.00 | 594.00 | 22,509,600 |
29 Feb 2024 | 588.50 | 603.40 | 586.00 | 588.80 | 588.80 | 46,667,100 |
28 Feb 2024 | 579.10 | 590.40 | 578.90 | 588.00 | 588.00 | 33,018,600 |
27 Feb 2024 | 573.00 | 580.40 | 567.70 | 576.30 | 576.30 | 27,849,300 |
26 Feb 2024 | 570.50 | 577.00 | 568.60 | 573.40 | 573.40 | 28,536,500 |
22 Feb 2024 | 569.50 | 575.60 | 567.30 | 569.70 | 569.70 | 28,483,700 |
21 Feb 2024 | 566.20 | 570.70 | 561.30 | 566.40 | 566.40 | 24,855,300 |
20 Feb 2024 | 566.00 | 568.30 | 563.40 | 566.20 | 566.20 | 21,651,600 |
19 Feb 2024 | 556.80 | 565.50 | 553.60 | 564.30 | 564.30 | 27,237,300 |
16 Feb 2024 | 551.40 | 560.90 | 549.10 | 557.20 | 557.20 | 31,369,400 |
15 Feb 2024 | 550.40 | 551.50 | 542.70 | 550.10 | 550.10 | 27,621,500 |
14 Feb 2024 | 559.60 | 560.00 | 543.40 | 547.70 | 547.70 | 41,347,800 |
13 Feb 2024 | 555.80 | 560.50 | 553.20 | 559.60 | 559.60 | 45,331,000 |
09 Feb 2024 | 568.50 | 575.20 | 552.00 | 553.10 | 553.10 | 119,636,600 |
08 Feb 2024 | 616.00 | 625.40 | 607.70 | 625.40 | 625.40 | 44,775,200 |
07 Feb 2024 | 600.20 | 623.00 | 599.60 | 614.10 | 614.10 | 43,828,700 |
06 Feb 2024 | 597.80 | 601.70 | 589.70 | 597.20 | 597.20 | 32,109,400 |
05 Feb 2024 | 588.50 | 599.30 | 585.50 | 596.50 | 596.50 | 32,516,500 |
02 Feb 2024 | 587.00 | 588.50 | 577.40 | 577.40 | 577.40 | 23,412,600 |
01 Feb 2024 | 580.00 | 588.50 | 576.60 | 585.60 | 585.60 | 22,189,500 |
31 Jan 2024 | 575.50 | 589.00 | 574.10 | 588.40 | 588.40 | 32,821,500 |
30 Jan 2024 | 570.40 | 576.90 | 568.80 | 575.60 | 575.60 | 37,531,700 |
29 Jan 2024 | 569.40 | 578.40 | 569.00 | 576.60 | 576.60 | 32,152,200 |
26 Jan 2024 | 571.00 | 571.90 | 559.40 | 560.40 | 560.40 | 32,520,000 |
25 Jan 2024 | 569.90 | 577.00 | 568.50 | 575.80 | 575.80 | 19,088,100 |
24 Jan 2024 | 578.00 | 578.70 | 569.10 | 571.10 | 571.10 | 22,612,600 |
23 Jan 2024 | 583.00 | 583.70 | 575.50 | 577.80 | 577.80 | 27,319,500 |
22 Jan 2024 | 574.90 | 583.70 | 574.20 | 583.70 | 583.70 | 26,969,300 |
19 Jan 2024 | 579.60 | 579.60 | 566.30 | 570.80 | 570.80 | 24,694,100 |
18 Jan 2024 | 565.10 | 577.90 | 564.80 | 572.20 | 572.20 | 27,370,800 |
17 Jan 2024 | 574.10 | 580.00 | 563.80 | 563.90 | 563.90 | 29,968,100 |
16 Jan 2024 | 572.40 | 574.80 | 564.60 | 569.50 | 569.50 | 21,358,700 |
15 Jan 2024 | 572.40 | 574.80 | 569.10 | 571.80 | 571.80 | 3,796,000 |
12 Jan 2024 | 581.10 | 582.50 | 568.40 | 571.70 | 571.70 | 28,856,100 |
11 Jan 2024 | 585.00 | 589.40 | 577.60 | 581.30 | 581.30 | 29,710,500 |
10 Jan 2024 | 566.00 | 575.10 | 563.50 | 569.80 | 569.80 | 20,860,100 |
09 Jan 2024 | 571.60 | 571.80 | 562.10 | 566.40 | 566.40 | 23,512,500 |
05 Jan 2024 | 568.40 | 572.80 | 565.60 | 567.30 | 567.30 | 22,093,800 |
04 Jan 2024 | 559.00 | 563.60 | 549.10 | 563.60 | 563.60 | 26,544,400 |
29 Dec 2023 | 553.00 | 559.00 | 550.10 | 554.20 | 554.20 | 17,178,400 |
28 Dec 2023 | 544.40 | 552.20 | 541.80 | 551.70 | 551.70 | 16,367,500 |
27 Dec 2023 | 553.20 | 557.90 | 550.00 | 552.90 | 552.90 | 18,935,200 |
26 Dec 2023 | 560.40 | 560.80 | 546.70 | 551.00 | 551.00 | 22,653,500 |
25 Dec 2023 | 568.90 | 569.80 | 559.50 | 560.60 | 560.60 | 14,106,200 |
22 Dec 2023 | 560.20 | 568.50 | 558.80 | 565.30 | 565.30 | 19,231,700 |
21 Dec 2023 | 569.30 | 571.50 | 559.80 | 562.10 | 562.10 | 23,241,000 |
20 Dec 2023 | 573.80 | 581.80 | 572.40 | 579.30 | 579.30 | 29,630,700 |
19 Dec 2023 | 558.60 | 570.70 | 552.00 | 563.90 | 563.90 | 23,853,800 |
18 Dec 2023 | 546.60 | 559.90 | 540.90 | 558.60 | 558.60 | 23,929,200 |
15 Dec 2023 | 547.70 | 553.10 | 542.80 | 550.50 | 550.50 | 31,667,300 |
14 Dec 2023 | 556.80 | 558.00 | 532.40 | 534.80 | 534.80 | 44,941,300 |
13 Dec 2023 | 578.30 | 578.50 | 561.70 | 566.00 | 566.00 | 36,108,700 |
12 Dec 2023 | 579.80 | 580.00 | 566.90 | 568.50 | 568.50 | 23,499,400 |
11 Dec 2023 | 570.40 | 578.80 | 569.70 | 574.80 | 574.80 | 26,600,600 |
08 Dec 2023 | 561.10 | 566.00 | 552.70 | 560.60 | 560.60 | 36,031,800 |
07 Dec 2023 | 582.00 | 587.60 | 570.20 | 571.10 | 571.10 | 24,795,200 |
06 Dec 2023 | 571.00 | 583.00 | 569.30 | 581.60 | 581.60 | 18,952,900 |
05 Dec 2023 | 569.80 | 572.90 | 566.30 | 570.40 | 570.40 | 23,663,500 |
04 Dec 2023 | 576.50 | 577.00 | 563.20 | 567.30 | 567.30 | 32,078,300 |
01 Dec 2023 | 585.00 | 588.80 | 582.60 | 586.50 | 586.50 | 17,931,900 |
30 Nov 2023 | 575.00 | 589.00 | 574.80 | 582.90 | 582.90 | 31,329,700 |
29 Nov 2023 | 583.80 | 583.80 | 572.00 | 575.00 | 575.00 | 29,288,400 |
28 Nov 2023 | 589.00 | 593.50 | 581.30 | 586.30 | 586.30 | 20,897,100 |
27 Nov 2023 | 599.80 | 599.80 | 583.50 | 585.20 | 585.20 | 29,611,100 |
24 Nov 2023 | 594.10 | 600.00 | 592.00 | 596.50 | 596.50 | 25,616,500 |
22 Nov 2023 | 575.50 | 591.90 | 572.00 | 584.10 | 584.10 | 30,641,600 |
21 Nov 2023 | 595.20 | 596.20 | 580.80 | 585.20 | 585.20 | 32,744,400 |
20 Nov 2023 | 617.10 | 621.20 | 596.00 | 596.20 | 596.20 | 34,586,200 |
17 Nov 2023 | 600.30 | 616.10 | 597.00 | 616.10 | 616.10 | 24,481,100 |
16 Nov 2023 | 596.80 | 617.50 | 596.10 | 608.70 | 608.70 | 39,940,400 |
15 Nov 2023 | 608.10 | 613.50 | 590.80 | 592.50 | 592.50 | 39,975,400 |
14 Nov 2023 | 591.10 | 598.80 | 586.30 | 594.30 | 594.30 | 30,986,600 |
13 Nov 2023 | 611.00 | 616.00 | 583.80 | 583.80 | 583.80 | 48,601,400 |
10 Nov 2023 | 625.50 | 642.20 | 600.10 | 607.20 | 607.20 | 61,034,900 |
09 Nov 2023 | 623.00 | 635.50 | 613.00 | 635.50 | 635.50 | 34,136,800 |
08 Nov 2023 | 625.00 | 635.50 | 609.30 | 611.80 | 611.80 | 34,172,600 |
07 Nov 2023 | 609.50 | 617.70 | 605.90 | 611.30 | 611.30 | 19,331,000 |
06 Nov 2023 | 605.00 | 611.90 | 603.40 | 607.00 | 607.00 | 23,395,900 |
02 Nov 2023 | 608.10 | 615.20 | 592.00 | 595.00 | 595.00 | 28,536,900 |
01 Nov 2023 | 587.40 | 598.60 | 587.00 | 596.50 | 596.50 | 27,463,000 |
31 Oct 2023 | 573.00 | 578.60 | 554.70 | 567.40 | 567.40 | 27,263,700 |
30 Oct 2023 | 584.30 | 584.30 | 563.40 | 566.50 | 566.50 | 29,577,100 |
27 Oct 2023 | 590.10 | 595.40 | 587.00 | 593.20 | 593.20 | 15,928,600 |
26 Oct 2023 | 589.20 | 591.40 | 580.50 | 584.30 | 584.30 | 20,384,900 |
25 Oct 2023 | 605.10 | 611.90 | 594.00 | 595.30 | 595.30 | 20,293,300 |
24 Oct 2023 | 602.00 | 604.70 | 580.30 | 594.90 | 594.90 | 23,558,500 |
23 Oct 2023 | 600.00 | 604.40 | 594.20 | 596.70 | 596.70 | 14,564,500 |
20 Oct 2023 | 606.80 | 609.80 | 595.60 | 600.90 | 600.90 | 24,797,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |