Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 204.54 | 206.05 | 203.87 | 205.72 | 205.72 | 9,189,900 |
27 Mar 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 203.10 | 6,041,000 |
26 Mar 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 201.64 | 5,752,700 |
25 Mar 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 200.99 | 4,034,800 |
22 Mar 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 200.35 | 6,913,600 |
21 Mar 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 201.97 | 7,396,500 |
20 Mar 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 202.18 | 9,593,800 |
19 Mar 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 199.80 | 4,657,500 |
18 Mar 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 200.03 | 7,206,800 |
15 Mar 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 199.71 | 4,551,500 |
14 Mar 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 200.35 | 6,865,000 |
13 Mar 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 201.19 | 5,930,000 |
12 Mar 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 199.79 | 9,436,600 |
11 Mar 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 202.00 | 7,329,600 |
08 Mar 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 201.63 | 13,516,800 |
07 Mar 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 199.94 | 8,403,700 |
06 Mar 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 198.81 | 10,459,300 |
05 Mar 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 197.19 | 9,672,200 |
04 Mar 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 196.01 | 12,216,300 |
01 Mar 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 192.89 | 13,404,800 |
29 Feb 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 189.31 | 6,848,600 |
28 Feb 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 188.34 | 2,824,100 |
27 Feb 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 188.00 | 5,165,400 |
26 Feb 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 188.20 | 4,491,900 |
23 Feb 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 188.62 | 6,827,300 |
22 Feb 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 187.56 | 4,550,800 |
21 Feb 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 187.48 | 5,790,000 |
20 Feb 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 187.47 | 5,531,200 |
16 Feb 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 186.34 | 6,516,800 |
15 Feb 2024 | 185.60 | 186.02 | 185.10 | 185.66 | 185.66 | 6,228,900 |
14 Feb 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 184.42 | 7,031,600 |
13 Feb 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 184.53 | 9,525,800 |
12 Feb 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 187.11 | 4,706,300 |
09 Feb 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 187.60 | 4,412,600 |
08 Feb 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 188.33 | 3,873,300 |
07 Feb 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 188.50 | 6,276,900 |
06 Feb 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 188.55 | 4,866,100 |
05 Feb 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 187.57 | 5,436,100 |
02 Feb 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 188.61 | 7,337,000 |
01 Feb 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 190.41 | 10,278,100 |
31 Jan 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 188.45 | 7,886,100 |
30 Jan 2024 | 189.70 | 189.83 | 187.98 | 188.59 | 188.59 | 4,976,500 |
29 Jan 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 188.33 | 5,629,700 |
26 Jan 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 187.01 | 5,064,800 |
25 Jan 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 187.14 | 4,651,000 |
24 Jan 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 186.40 | 6,085,400 |
23 Jan 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 187.95 | 5,040,800 |
22 Jan 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 187.22 | 4,397,500 |
19 Jan 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 187.93 | 5,719,100 |
18 Jan 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 187.37 | 4,685,200 |
17 Jan 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 185.84 | 8,643,200 |
16 Jan 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 187.91 | 6,548,100 |
12 Jan 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 189.71 | 6,831,400 |
11 Jan 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 187.87 | 6,831,100 |
10 Jan 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 187.50 | 4,504,700 |
09 Jan 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 187.93 | 4,437,300 |
08 Jan 2024 | 187.21 | 188.74 | 187.11 | 187.87 | 187.87 | 6,215,000 |
05 Jan 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 189.35 | 7,481,200 |
04 Jan 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 189.32 | 4,416,700 |
03 Jan 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 189.13 | 8,661,600 |
02 Jan 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 190.72 | 6,025,600 |
29 Dec 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 191.17 | 4,610,300 |
28 Dec 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 191.47 | 6,171,500 |
27 Dec 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 192.59 | 5,813,300 |
26 Dec 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 191.72 | 4,502,700 |
22 Dec 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 190.27 | 7,175,400 |
21 Dec 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 189.43 | 4,620,000 |
20 Dec 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 188.10 | 6,002,400 |
19 Dec 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 189.13 | 6,025,600 |
18 Dec 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 187.85 | 5,358,000 |
15 Dec 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 187.00 | 8,323,800 |
14 Dec 2023 | 188.86 | 189.82 | 188.08 | 188.73 | 188.73 | 9,107,200 |
13 Dec 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 187.63 | 10,635,500 |
12 Dec 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 183.49 | 5,056,900 |
11 Dec 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 183.59 | 8,519,500 |
08 Dec 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 185.64 | 7,880,300 |
07 Dec 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 188.15 | 5,802,000 |
06 Dec 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 187.84 | 5,778,600 |
05 Dec 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 187.15 | 7,027,700 |
04 Dec 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 187.86 | 18,460,500 |
01 Dec 2023 | 188.81 | 192.40 | 188.69 | 192.01 | 192.01 | 16,724,900 |
30 Nov 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 188.75 | 7,558,100 |
29 Nov 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 189.54 | 8,407,300 |
28 Nov 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 189.26 | 10,901,900 |
27 Nov 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 186.77 | 6,320,400 |
24 Nov 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 185.52 | 2,445,100 |
22 Nov 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 184.56 | 4,337,700 |
21 Nov 2023 | 185.57 | 186.12 | 185.07 | 185.35 | 185.35 | 7,322,400 |
20 Nov 2023 | 182.32 | 183.48 | 182.23 | 183.37 | 183.37 | 5,389,300 |
17 Nov 2023 | 183.96 | 184.13 | 183.45 | 183.67 | 183.67 | 4,871,100 |
16 Nov 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 183.69 | 8,253,300 |
15 Nov 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 181.64 | 4,909,400 |
14 Nov 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 182.12 | 6,831,600 |
13 Nov 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 180.51 | 5,385,900 |
10 Nov 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 179.51 | 7,606,600 |
09 Nov 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 181.49 | 6,486,300 |
08 Nov 2023 | 182.01 | 182.07 | 180.57 | 180.77 | 180.77 | 6,738,300 |
07 Nov 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 182.59 | 6,795,800 |
06 Nov 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 183.35 | 8,274,700 |
03 Nov 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 184.79 | 8,529,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |