Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 231.60 | 232.60 | 228.10 | 229.30 | 229.30 | 1,713,581 |
27 Mar 2024 | 224.30 | 232.50 | 224.30 | 231.90 | 231.90 | 1,120,626 |
26 Mar 2024 | 219.00 | 230.40 | 219.00 | 230.40 | 230.40 | 1,628,244 |
25 Mar 2024 | 218.00 | 224.80 | 215.10 | 224.00 | 224.00 | 1,879,738 |
22 Mar 2024 | 215.00 | 222.30 | 215.00 | 220.50 | 220.50 | 1,675,806 |
21 Mar 2024 | 215.30 | 220.20 | 214.60 | 219.40 | 219.40 | 1,481,174 |
20 Mar 2024 | 215.90 | 217.40 | 213.00 | 213.00 | 213.00 | 1,415,693 |
19 Mar 2024 | 217.70 | 217.70 | 213.80 | 215.90 | 215.90 | 1,370,793 |
18 Mar 2024 | 217.80 | 219.60 | 214.40 | 214.40 | 214.40 | 1,562,610 |
15 Mar 2024 | 224.80 | 224.80 | 215.00 | 216.40 | 216.40 | 7,779,636 |
14 Mar 2024 | 218.90 | 224.70 | 218.40 | 218.40 | 218.40 | 3,587,895 |
13 Mar 2024 | 224.90 | 228.40 | 217.85 | 224.70 | 224.70 | 4,630,319 |
12 Mar 2024 | 238.40 | 240.00 | 225.50 | 225.50 | 225.50 | 2,822,356 |
11 Mar 2024 | 237.70 | 241.20 | 237.50 | 239.10 | 239.10 | 1,228,213 |
08 Mar 2024 | 246.00 | 246.00 | 235.80 | 241.40 | 241.40 | 1,766,573 |
07 Mar 2024 | 238.80 | 245.90 | 238.80 | 242.70 | 242.70 | 1,284,396 |
06 Mar 2024 | 234.70 | 241.80 | 231.69 | 240.40 | 240.40 | 1,853,821 |
05 Mar 2024 | 239.50 | 240.00 | 235.35 | 236.40 | 236.40 | 899,427 |
04 Mar 2024 | 236.80 | 245.90 | 236.80 | 239.40 | 239.40 | 1,178,377 |
01 Mar 2024 | 242.70 | 246.50 | 239.95 | 241.50 | 241.50 | 1,710,427 |
29 Feb 2024 | 249.10 | 249.10 | 241.80 | 242.20 | 242.20 | 2,967,275 |
28 Feb 2024 | 256.10 | 256.10 | 242.80 | 244.10 | 244.10 | 1,675,443 |
27 Feb 2024 | 250.00 | 254.00 | 248.70 | 250.20 | 250.20 | 1,981,438 |
26 Feb 2024 | 251.10 | 254.80 | 247.30 | 252.30 | 252.30 | 1,936,227 |
23 Feb 2024 | 254.50 | 261.50 | 250.00 | 252.80 | 252.80 | 2,312,986 |
22 Feb 2024 | 259.40 | 261.20 | 254.80 | 254.80 | 254.80 | 1,306,478 |
21 Feb 2024 | 259.00 | 263.40 | 257.50 | 258.80 | 258.80 | 957,216 |
20 Feb 2024 | 265.80 | 268.00 | 260.00 | 262.70 | 262.70 | 924,854 |
19 Feb 2024 | 263.40 | 271.10 | 262.70 | 265.80 | 265.80 | 1,397,333 |
16 Feb 2024 | 262.50 | 265.90 | 261.10 | 263.40 | 263.40 | 895,256 |
15 Feb 2024 | 265.60 | 265.60 | 260.40 | 261.80 | 261.80 | 1,497,353 |
14 Feb 2024 | 266.80 | 266.80 | 261.70 | 262.00 | 262.00 | 1,663,747 |
13 Feb 2024 | 267.30 | 269.20 | 257.30 | 262.90 | 262.90 | 1,451,629 |
12 Feb 2024 | 258.80 | 268.40 | 258.80 | 267.40 | 267.40 | 863,608 |
09 Feb 2024 | 268.90 | 270.38 | 263.45 | 264.30 | 264.30 | 847,551 |
08 Feb 2024 | 273.30 | 275.80 | 269.00 | 270.60 | 270.60 | 1,110,429 |
07 Feb 2024 | 278.80 | 279.90 | 272.60 | 274.30 | 274.30 | 1,128,294 |
06 Feb 2024 | 276.10 | 279.60 | 273.00 | 277.70 | 277.70 | 858,404 |
05 Feb 2024 | 276.90 | 278.70 | 274.20 | 275.30 | 275.30 | 1,944,048 |
02 Feb 2024 | 276.20 | 279.70 | 272.10 | 276.60 | 276.60 | 1,198,126 |
01 Feb 2024 | 275.40 | 279.70 | 272.30 | 272.90 | 272.90 | 955,824 |
31 Jan 2024 | 278.30 | 279.33 | 273.60 | 276.80 | 276.80 | 1,337,571 |
30 Jan 2024 | 280.00 | 281.70 | 275.40 | 277.00 | 277.00 | 1,406,520 |
29 Jan 2024 | 279.10 | 279.70 | 274.80 | 279.70 | 279.70 | 1,207,451 |
26 Jan 2024 | 286.70 | 287.80 | 274.90 | 278.00 | 278.00 | 2,660,224 |
25 Jan 2024 | 280.00 | 290.40 | 275.47 | 286.60 | 286.60 | 3,406,325 |
24 Jan 2024 | 263.20 | 276.80 | 263.20 | 275.20 | 275.20 | 2,998,836 |
23 Jan 2024 | 259.50 | 269.40 | 258.60 | 261.90 | 261.90 | 8,782,520 |
22 Jan 2024 | 248.10 | 255.10 | 244.18 | 254.30 | 254.30 | 2,259,205 |
19 Jan 2024 | 250.40 | 253.70 | 245.30 | 245.90 | 245.90 | 1,760,136 |
18 Jan 2024 | 250.00 | 254.40 | 244.90 | 251.10 | 251.10 | 2,626,287 |
17 Jan 2024 | 249.10 | 249.80 | 241.00 | 245.90 | 245.90 | 1,602,634 |
16 Jan 2024 | 245.00 | 252.80 | 245.00 | 249.10 | 249.10 | 4,864,651 |
15 Jan 2024 | 247.00 | 251.80 | 245.10 | 251.80 | 251.80 | 1,637,267 |
12 Jan 2024 | 251.30 | 256.00 | 249.10 | 249.30 | 249.30 | 1,319,501 |
11 Jan 2024 | 261.10 | 264.10 | 249.25 | 250.80 | 250.80 | 1,546,776 |
10 Jan 2024 | 270.30 | 273.50 | 260.10 | 262.10 | 262.10 | 1,652,483 |
09 Jan 2024 | 270.00 | 272.00 | 267.40 | 269.90 | 269.90 | 1,732,005 |
08 Jan 2024 | 268.20 | 271.10 | 266.30 | 269.60 | 269.60 | 1,342,275 |
05 Jan 2024 | 262.70 | 273.90 | 262.70 | 269.90 | 269.90 | 2,468,910 |
04 Jan 2024 | 260.90 | 269.60 | 260.90 | 267.60 | 267.60 | 931,871 |
03 Jan 2024 | 272.20 | 272.90 | 263.69 | 267.90 | 267.90 | 2,963,030 |
02 Jan 2024 | 272.90 | 275.58 | 270.80 | 272.80 | 272.80 | 1,158,022 |
29 Dec 2023 | 275.50 | 276.20 | 272.10 | 272.10 | 272.10 | 619,999 |
28 Dec 2023 | 276.50 | 277.10 | 271.10 | 275.20 | 275.20 | 1,016,181 |
27 Dec 2023 | 278.80 | 280.50 | 274.60 | 275.90 | 275.90 | 879,956 |
22 Dec 2023 | 279.60 | 291.20 | 276.90 | 278.70 | 278.70 | 550,842 |
21 Dec 2023 | 278.20 | 281.00 | 277.00 | 280.50 | 280.50 | 1,175,941 |
20 Dec 2023 | 280.00 | 284.50 | 276.10 | 280.90 | 280.90 | 2,616,467 |
19 Dec 2023 | 280.40 | 290.30 | 277.80 | 279.80 | 279.80 | 951,014 |
18 Dec 2023 | 279.90 | 290.30 | 277.10 | 279.80 | 279.80 | 1,268,152 |
15 Dec 2023 | 279.50 | 281.90 | 272.70 | 280.50 | 280.50 | 3,448,825 |
14 Dec 2023 | 272.80 | 284.60 | 267.10 | 277.60 | 277.60 | 2,926,035 |
13 Dec 2023 | 265.00 | 274.60 | 263.40 | 268.80 | 268.80 | 2,738,763 |
12 Dec 2023 | 252.00 | 271.70 | 240.00 | 269.90 | 269.90 | 4,385,733 |
11 Dec 2023 | 240.00 | 251.00 | 240.00 | 242.20 | 242.20 | 2,057,475 |
08 Dec 2023 | 239.60 | 245.40 | 239.60 | 244.10 | 244.10 | 1,641,886 |
07 Dec 2023 | 246.10 | 251.00 | 242.00 | 244.30 | 244.30 | 2,414,259 |
06 Dec 2023 | 246.00 | 249.10 | 245.30 | 246.10 | 246.10 | 1,940,844 |
05 Dec 2023 | 245.50 | 253.40 | 244.90 | 246.80 | 246.80 | 876,163 |
04 Dec 2023 | 250.00 | 254.20 | 246.30 | 248.70 | 248.70 | 1,884,639 |
01 Dec 2023 | 240.00 | 251.00 | 240.00 | 250.70 | 250.70 | 1,151,698 |
30 Nov 2023 | 241.00 | 251.30 | 241.00 | 242.70 | 242.70 | 2,094,743 |
29 Nov 2023 | 237.00 | 248.50 | 237.00 | 246.60 | 246.60 | 1,053,623 |
28 Nov 2023 | 250.50 | 253.40 | 240.70 | 244.20 | 244.20 | 1,879,076 |
27 Nov 2023 | 254.00 | 256.80 | 249.70 | 250.40 | 250.40 | 1,156,806 |
24 Nov 2023 | 251.20 | 254.30 | 250.10 | 252.60 | 252.60 | 1,340,172 |
23 Nov 2023 | 251.00 | 254.70 | 247.10 | 252.50 | 252.50 | 2,173,984 |
22 Nov 2023 | 237.00 | 248.18 | 237.00 | 246.30 | 246.30 | 1,854,523 |
21 Nov 2023 | 237.60 | 245.00 | 236.50 | 239.50 | 239.50 | 1,712,822 |
20 Nov 2023 | 238.50 | 244.20 | 234.70 | 242.30 | 242.30 | 1,628,061 |
17 Nov 2023 | 237.00 | 242.31 | 236.70 | 242.00 | 242.00 | 2,010,535 |
16 Nov 2023 | 238.60 | 248.40 | 235.29 | 235.30 | 235.30 | 4,741,799 |
15 Nov 2023 | 244.80 | 252.10 | 243.00 | 244.70 | 244.70 | 3,020,686 |
14 Nov 2023 | 237.00 | 244.80 | 236.28 | 244.80 | 244.80 | 2,187,463 |
13 Nov 2023 | 235.60 | 240.00 | 235.60 | 237.40 | 237.40 | 5,142,587 |
10 Nov 2023 | 238.00 | 243.80 | 234.90 | 240.00 | 240.00 | 3,018,229 |
09 Nov 2023 | 238.50 | 246.00 | 238.30 | 241.10 | 241.10 | 2,689,426 |
08 Nov 2023 | 243.50 | 246.10 | 240.90 | 241.50 | 241.50 | 1,303,595 |
07 Nov 2023 | 243.10 | 248.30 | 240.79 | 243.20 | 243.20 | 1,235,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |