Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 336.50 | 338.60 | 335.30 | 336.10 | 336.10 | 489,414 |
18 Mar 2024 | 340.60 | 343.80 | 338.30 | 338.80 | 338.80 | 10,023,639 |
15 Mar 2024 | 335.60 | 344.70 | 335.60 | 340.80 | 340.80 | 12,173,435 |
14 Mar 2024 | 334.50 | 340.90 | 332.06 | 336.10 | 336.10 | 8,341,377 |
13 Mar 2024 | 339.00 | 340.00 | 334.80 | 336.00 | 336.00 | 16,315,223 |
12 Mar 2024 | 342.90 | 361.50 | 338.10 | 338.40 | 338.40 | 17,835,503 |
11 Mar 2024 | 336.70 | 344.30 | 336.20 | 341.90 | 341.90 | 22,182,404 |
08 Mar 2024 | 348.00 | 350.90 | 340.90 | 342.00 | 342.00 | 51,025,938 |
07 Mar 2024 | 315.00 | 330.10 | 312.33 | 325.20 | 325.20 | 11,986,950 |
06 Mar 2024 | 321.60 | 323.51 | 315.80 | 315.80 | 315.80 | 9,582,795 |
05 Mar 2024 | 320.40 | 322.70 | 316.10 | 320.30 | 320.30 | 3,657,705 |
04 Mar 2024 | 332.90 | 333.36 | 321.40 | 322.10 | 322.10 | 3,783,242 |
01 Mar 2024 | 324.70 | 327.90 | 322.10 | 326.40 | 326.40 | 3,591,799 |
29 Feb 2024 | 319.60 | 324.10 | 318.60 | 322.10 | 322.10 | 6,196,970 |
28 Feb 2024 | 318.60 | 322.90 | 315.30 | 318.40 | 318.40 | 3,413,416 |
27 Feb 2024 | 319.20 | 320.50 | 315.00 | 318.40 | 318.40 | 3,011,245 |
26 Feb 2024 | 321.20 | 322.40 | 317.30 | 318.40 | 318.40 | 1,973,327 |
23 Feb 2024 | 326.00 | 326.30 | 319.20 | 320.80 | 320.80 | 3,185,065 |
22 Feb 2024 | 320.50 | 326.40 | 320.20 | 324.50 | 324.50 | 4,460,988 |
21 Feb 2024 | 324.30 | 324.70 | 318.56 | 320.00 | 320.00 | 4,190,319 |
20 Feb 2024 | 326.30 | 328.33 | 323.71 | 324.20 | 324.20 | 3,952,226 |
19 Feb 2024 | 326.00 | 329.60 | 326.00 | 327.40 | 327.40 | 3,688,240 |
16 Feb 2024 | 325.10 | 330.00 | 323.50 | 328.80 | 328.80 | 7,754,668 |
15 Feb 2024 | 320.20 | 322.90 | 313.40 | 322.90 | 322.90 | 12,109,977 |
14 Feb 2024 | 320.70 | 322.30 | 316.50 | 319.10 | 319.10 | 12,751,170 |
13 Feb 2024 | 318.90 | 325.50 | 317.00 | 317.00 | 317.00 | 11,905,518 |
12 Feb 2024 | 320.00 | 320.90 | 313.71 | 319.50 | 319.50 | 11,547,498 |
09 Feb 2024 | 307.40 | 319.50 | 305.50 | 316.20 | 316.20 | 10,755,977 |
08 Feb 2024 | 280.40 | 326.20 | 279.10 | 308.60 | 308.60 | 36,494,988 |
07 Feb 2024 | 274.30 | 284.30 | 273.80 | 281.10 | 281.10 | 12,584,413 |
06 Feb 2024 | 272.30 | 275.10 | 271.08 | 273.00 | 273.00 | 4,487,492 |
05 Feb 2024 | 274.40 | 276.50 | 270.30 | 270.70 | 270.70 | 4,403,261 |
02 Feb 2024 | 276.70 | 278.80 | 274.90 | 274.90 | 274.90 | 4,773,871 |
01 Feb 2024 | 280.20 | 283.80 | 276.30 | 276.30 | 276.30 | 4,663,915 |
31 Jan 2024 | 285.00 | 285.70 | 281.10 | 282.60 | 282.60 | 4,081,359 |
30 Jan 2024 | 291.50 | 292.20 | 284.70 | 284.70 | 284.70 | 9,173,533 |
29 Jan 2024 | 292.30 | 292.30 | 287.60 | 290.30 | 290.30 | 2,738,181 |
26 Jan 2024 | 289.90 | 294.50 | 287.20 | 291.30 | 291.30 | 5,272,352 |
25 Jan 2024 | 283.40 | 291.30 | 283.40 | 289.10 | 289.10 | 5,364,408 |
24 Jan 2024 | 284.90 | 286.20 | 283.90 | 285.00 | 285.00 | 4,756,744 |
23 Jan 2024 | 282.20 | 284.04 | 280.00 | 282.80 | 282.80 | 4,982,673 |
22 Jan 2024 | 279.70 | 279.90 | 276.40 | 279.10 | 279.10 | 4,912,015 |
19 Jan 2024 | 279.50 | 281.70 | 275.48 | 278.20 | 278.20 | 5,527,935 |
18 Jan 2024 | 282.90 | 284.60 | 278.40 | 278.40 | 278.40 | 6,482,823 |
17 Jan 2024 | 285.30 | 286.30 | 281.65 | 283.40 | 283.40 | 4,178,691 |
16 Jan 2024 | 290.90 | 291.90 | 288.90 | 289.50 | 289.50 | 3,942,173 |
15 Jan 2024 | 295.70 | 296.40 | 292.31 | 293.20 | 293.20 | 2,216,147 |
12 Jan 2024 | 298.00 | 298.00 | 293.20 | 294.70 | 294.70 | 5,612,242 |
11 Jan 2024 | 299.90 | 299.90 | 292.10 | 292.10 | 292.10 | 6,080,088 |
10 Jan 2024 | 295.80 | 296.80 | 293.90 | 296.70 | 296.70 | 5,046,068 |
09 Jan 2024 | 301.00 | 301.50 | 296.30 | 297.50 | 297.50 | 3,492,450 |
08 Jan 2024 | 299.10 | 301.10 | 296.50 | 300.30 | 300.30 | 4,515,268 |
05 Jan 2024 | 301.50 | 302.50 | 295.70 | 299.70 | 299.70 | 2,156,757 |
04 Jan 2024 | 300.10 | 304.60 | 300.10 | 303.10 | 303.10 | 2,185,640 |
03 Jan 2024 | 305.50 | 307.40 | 300.40 | 302.20 | 302.20 | 1,860,471 |
02 Jan 2024 | 308.40 | 310.60 | 305.50 | 306.30 | 306.30 | 2,062,835 |
29 Dec 2023 | 310.70 | 325.00 | 307.30 | 307.30 | 307.30 | 587,150 |
28 Dec 2023 | 314.30 | 314.40 | 309.10 | 309.80 | 309.80 | 1,114,461 |
27 Dec 2023 | 313.30 | 313.70 | 310.10 | 312.40 | 312.40 | 2,672,903 |
22 Dec 2023 | 309.50 | 311.70 | 305.70 | 311.70 | 311.70 | 866,115 |
21 Dec 2023 | 310.70 | 312.70 | 308.40 | 310.30 | 310.30 | 4,454,734 |
20 Dec 2023 | 309.40 | 311.60 | 302.10 | 311.60 | 311.60 | 4,257,944 |
19 Dec 2023 | 305.70 | 312.30 | 303.90 | 311.00 | 311.00 | 8,372,318 |
18 Dec 2023 | 309.30 | 310.50 | 306.00 | 306.40 | 306.40 | 3,411,979 |
15 Dec 2023 | 311.00 | 317.90 | 300.40 | 309.60 | 309.60 | 9,726,972 |
14 Dec 2023 | 294.60 | 302.90 | 293.40 | 302.30 | 302.30 | 5,850,100 |
14 Dec 2023 | 6 Dividend | |||||
13 Dec 2023 | 295.00 | 297.80 | 293.60 | 294.20 | 288.20 | 3,902,858 |
12 Dec 2023 | 304.30 | 306.20 | 295.40 | 295.40 | 289.38 | 5,609,354 |
11 Dec 2023 | 303.10 | 305.20 | 299.00 | 303.00 | 296.82 | 4,809,417 |
08 Dec 2023 | 306.50 | 307.30 | 297.00 | 303.00 | 296.82 | 6,315,799 |
07 Dec 2023 | 293.10 | 309.35 | 291.80 | 305.00 | 298.78 | 7,451,861 |
06 Dec 2023 | 300.50 | 301.64 | 297.20 | 300.40 | 294.27 | 5,893,539 |
05 Dec 2023 | 300.00 | 304.60 | 298.30 | 298.30 | 292.22 | 5,313,996 |
04 Dec 2023 | 301.10 | 305.30 | 294.70 | 300.10 | 293.98 | 6,341,507 |
01 Dec 2023 | 291.60 | 296.50 | 290.70 | 296.50 | 290.45 | 2,896,865 |
30 Nov 2023 | 286.50 | 292.40 | 286.00 | 290.60 | 284.67 | 6,819,638 |
29 Nov 2023 | 280.20 | 284.20 | 278.70 | 284.20 | 278.40 | 4,635,906 |
28 Nov 2023 | 281.30 | 285.43 | 280.10 | 280.10 | 274.39 | 5,711,285 |
27 Nov 2023 | 282.30 | 284.30 | 280.20 | 280.60 | 274.88 | 1,771,280 |
24 Nov 2023 | 280.90 | 282.90 | 279.60 | 282.20 | 276.44 | 4,199,977 |
23 Nov 2023 | 282.00 | 284.50 | 279.50 | 281.10 | 275.37 | 1,053,397 |
22 Nov 2023 | 281.00 | 282.80 | 277.90 | 281.00 | 275.27 | 2,117,141 |
21 Nov 2023 | 284.90 | 285.30 | 279.00 | 279.80 | 274.09 | 2,809,941 |
20 Nov 2023 | 289.20 | 290.10 | 283.90 | 285.00 | 279.19 | 3,263,713 |
17 Nov 2023 | 287.60 | 291.00 | 287.20 | 288.00 | 282.13 | 2,651,028 |
16 Nov 2023 | 298.00 | 298.70 | 286.40 | 286.40 | 280.56 | 3,838,120 |
15 Nov 2023 | 293.90 | 300.40 | 293.20 | 299.00 | 292.90 | 3,557,256 |
14 Nov 2023 | 288.20 | 295.00 | 285.00 | 293.20 | 287.22 | 5,507,581 |
13 Nov 2023 | 297.40 | 298.00 | 295.20 | 297.30 | 291.24 | 3,188,858 |
10 Nov 2023 | 295.30 | 295.70 | 290.90 | 294.10 | 288.10 | 2,663,677 |
09 Nov 2023 | 290.80 | 298.10 | 290.30 | 296.50 | 290.45 | 3,212,903 |
08 Nov 2023 | 288.10 | 292.70 | 287.10 | 291.60 | 285.65 | 3,934,967 |
07 Nov 2023 | 290.40 | 294.33 | 288.50 | 292.40 | 286.44 | 2,442,243 |
06 Nov 2023 | 289.30 | 293.30 | 288.60 | 290.50 | 284.58 | 2,501,661 |
03 Nov 2023 | 288.90 | 291.31 | 288.00 | 289.60 | 283.69 | 1,912,218 |
02 Nov 2023 | 285.20 | 290.90 | 282.20 | 288.30 | 282.42 | 4,574,338 |
01 Nov 2023 | 287.00 | 290.80 | 280.60 | 283.40 | 277.62 | 2,989,315 |
31 Oct 2023 | 282.80 | 287.00 | 282.80 | 285.20 | 279.38 | 4,417,811 |
30 Oct 2023 | 277.60 | 283.50 | 277.60 | 281.70 | 275.95 | 7,751,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |