Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 179.84 | 9,484,700 |
15 Mar 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 182.53 | 10,708,600 |
14 Mar 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 181.15 | 10,016,200 |
13 Mar 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 182.35 | 10,196,100 |
12 Mar 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 184.24 | 18,714,800 |
11 Mar 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 192.49 | 14,160,600 |
08 Mar 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 198.49 | 8,993,600 |
07 Mar 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 203.03 | 5,965,300 |
06 Mar 2024 | 201.77 | 202.35 | 199.86 | 201.00 | 201.00 | 4,736,600 |
05 Mar 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 201.14 | 5,034,700 |
04 Mar 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 200.54 | 7,213,900 |
01 Mar 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 200.00 | 11,591,000 |
29 Feb 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 203.72 | 6,670,300 |
28 Feb 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 207.00 | 9,654,700 |
27 Feb 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 201.40 | 3,932,900 |
26 Feb 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 200.54 | 4,807,200 |
23 Feb 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 200.83 | 7,433,400 |
22 Feb 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 201.50 | 6,513,500 |
21 Feb 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 201.57 | 4,179,800 |
20 Feb 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 203.37 | 5,248,400 |
16 Feb 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 203.89 | 5,975,900 |
15 Feb 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 205.33 | 5,309,100 |
14 Feb 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 203.38 | 6,503,000 |
13 Feb 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 204.46 | 8,263,600 |
12 Feb 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 209.33 | 4,077,400 |
09 Feb 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 209.20 | 4,349,700 |
08 Feb 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 209.22 | 5,787,700 |
07 Feb 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 211.92 | 7,747,700 |
06 Feb 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 208.58 | 7,556,900 |
05 Feb 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 206.63 | 8,682,500 |
02 Feb 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 209.38 | 6,271,200 |
01 Feb 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 209.81 | 10,679,200 |
31 Jan 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 211.04 | 22,409,400 |
30 Jan 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 200.44 | 13,321,200 |
29 Jan 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 205.19 | 7,535,400 |
26 Jan 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 205.47 | 9,911,200 |
25 Jan 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 201.88 | 22,112,500 |
24 Jan 2024 | 209.83 | 217.59 | 209.36 | 214.13 | 214.13 | 15,119,100 |
23 Jan 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 211.50 | 9,076,900 |
22 Jan 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 214.93 | 10,760,800 |
19 Jan 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 215.02 | 14,320,200 |
18 Jan 2024 | 205.64 | 213.04 | 203.32 | 211.61 | 211.61 | 20,046,800 |
17 Jan 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 203.06 | 20,140,100 |
16 Jan 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 200.52 | 35,290,000 |
12 Jan 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 217.70 | 11,268,800 |
11 Jan 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 222.66 | 11,830,500 |
10 Jan 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 227.84 | 12,883,700 |
09 Jan 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 225.76 | 20,687,500 |
08 Jan 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 229.00 | 40,730,400 |
05 Jan 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 249.00 | 3,846,200 |
04 Jan 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 244.94 | 5,170,700 |
03 Jan 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 243.91 | 7,219,900 |
02 Jan 2024 | 257.28 | 258.59 | 250.87 | 251.76 | 251.76 | 5,815,200 |
29 Dec 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 260.66 | 3,681,900 |
28 Dec 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 260.35 | 5,096,400 |
27 Dec 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 262.10 | 3,484,900 |
26 Dec 2023 | 259.80 | 263.76 | 259.54 | 262.79 | 262.79 | 3,938,600 |
22 Dec 2023 | 261.83 | 262.84 | 259.20 | 260.44 | 260.44 | 4,430,500 |
21 Dec 2023 | 265.95 | 267.54 | 260.19 | 262.02 | 262.02 | 6,487,200 |
20 Dec 2023 | 262.25 | 266.13 | 260.15 | 260.25 | 260.25 | 5,151,700 |
19 Dec 2023 | 261.04 | 265.34 | 260.80 | 263.51 | 263.51 | 6,089,500 |
18 Dec 2023 | 260.63 | 263.13 | 260.25 | 260.41 | 260.41 | 6,140,100 |
15 Dec 2023 | 255.70 | 265.52 | 255.70 | 264.27 | 264.27 | 14,989,000 |
14 Dec 2023 | 250.91 | 257.12 | 249.26 | 256.24 | 256.24 | 7,883,600 |
13 Dec 2023 | 249.10 | 251.87 | 247.53 | 250.91 | 250.91 | 5,513,400 |
12 Dec 2023 | 247.95 | 250.57 | 247.40 | 248.63 | 248.63 | 5,719,200 |
11 Dec 2023 | 243.50 | 248.08 | 243.31 | 248.08 | 248.08 | 7,545,000 |
08 Dec 2023 | 237.32 | 244.70 | 237.32 | 244.70 | 244.70 | 7,164,400 |
07 Dec 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 237.33 | 6,363,700 |
06 Dec 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 236.89 | 4,740,600 |
05 Dec 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 234.16 | 3,589,800 |
04 Dec 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 234.87 | 5,228,500 |
01 Dec 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 233.87 | 6,951,000 |
30 Nov 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 231.63 | 8,736,200 |
29 Nov 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 224.43 | 5,424,400 |
28 Nov 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 222.37 | 7,817,800 |
27 Nov 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 219.30 | 3,691,200 |
24 Nov 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 220.00 | 2,312,100 |
22 Nov 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 219.91 | 5,384,400 |
21 Nov 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 218.27 | 5,362,100 |
20 Nov 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 217.71 | 11,568,100 |
17 Nov 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 208.04 | 3,564,600 |
16 Nov 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 206.60 | 4,655,100 |
15 Nov 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 208.71 | 5,205,900 |
14 Nov 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 207.47 | 7,280,100 |
13 Nov 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 204.54 | 13,040,300 |
10 Nov 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 196.65 | 4,788,500 |
09 Nov 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 193.33 | 4,576,300 |
08 Nov 2023 | 191.45 | 192.44 | 190.14 | 191.83 | 191.83 | 2,984,200 |
07 Nov 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 191.41 | 4,012,900 |
06 Nov 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 192.95 | 4,222,200 |
03 Nov 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 195.05 | 4,483,200 |
02 Nov 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 192.01 | 4,313,000 |
01 Nov 2023 | 189.69 | 190.78 | 187.50 | 189.38 | 189.38 | 5,832,200 |
31 Oct 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 186.82 | 5,043,000 |
30 Oct 2023 | 179.42 | 184.16 | 179.42 | 182.35 | 182.35 | 5,507,100 |
27 Oct 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 179.69 | 4,606,300 |
26 Oct 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 179.09 | 6,961,800 |
25 Oct 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 177.73 | 13,806,400 |
24 Oct 2023 | 183.21 | 184.35 | 181.80 | 182.36 | 182.36 | 4,652,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |