Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 613.56 | 617.47 | 608.04 | 609.37 | 609.37 | 188,999 |
18 Mar 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 618.39 | 3,341,900 |
15 Mar 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 605.88 | 6,670,900 |
14 Mar 2024 | 615.00 | 620.80 | 607.35 | 613.01 | 613.01 | 3,120,500 |
13 Mar 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 609.45 | 2,192,100 |
12 Mar 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 611.08 | 2,821,600 |
11 Mar 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 600.93 | 2,500,900 |
08 Mar 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 604.82 | 2,774,600 |
07 Mar 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 608.51 | 2,742,800 |
06 Mar 2024 | 602.99 | 607.93 | 593.56 | 597.69 | 597.69 | 2,469,600 |
05 Mar 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 598.50 | 3,849,600 |
04 Mar 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 615.83 | 3,020,300 |
01 Mar 2024 | 599.81 | 620.28 | 599.50 | 619.34 | 619.34 | 4,264,200 |
29 Feb 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 602.92 | 3,572,100 |
28 Feb 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 596.48 | 2,605,200 |
27 Feb 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 601.67 | 4,489,400 |
26 Feb 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 587.65 | 2,393,700 |
23 Feb 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 583.56 | 2,568,900 |
22 Feb 2024 | 582.75 | 590.85 | 578.89 | 588.47 | 588.47 | 3,526,600 |
21 Feb 2024 | 573.51 | 575.78 | 567.32 | 573.35 | 573.35 | 2,281,100 |
20 Feb 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 575.13 | 3,124,200 |
16 Feb 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 583.95 | 4,323,600 |
15 Feb 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 593.46 | 5,220,900 |
14 Feb 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 579.33 | 5,634,200 |
13 Feb 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 554.52 | 3,511,500 |
12 Feb 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 557.85 | 3,608,500 |
09 Feb 2024 | 565.00 | 566.00 | 558.10 | 561.32 | 561.32 | 3,055,700 |
08 Feb 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 558.53 | 3,175,500 |
07 Feb 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 559.30 | 4,373,600 |
06 Feb 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 555.88 | 2,840,300 |
05 Feb 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 562.06 | 4,143,100 |
02 Feb 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 564.64 | 4,030,800 |
01 Feb 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 567.51 | 3,174,000 |
31 Jan 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 564.11 | 4,857,600 |
30 Jan 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 562.85 | 6,181,800 |
29 Jan 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 575.79 | 6,905,400 |
26 Jan 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 570.42 | 12,770,600 |
25 Jan 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 562.00 | 9,451,900 |
24 Jan 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 544.87 | 26,432,800 |
23 Jan 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 492.19 | 15,506,000 |
22 Jan 2024 | 487.55 | 489.80 | 479.90 | 485.71 | 485.71 | 5,212,300 |
19 Jan 2024 | 484.98 | 485.67 | 476.06 | 482.95 | 482.95 | 5,665,600 |
18 Jan 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 485.31 | 4,054,400 |
17 Jan 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 480.33 | 4,894,600 |
16 Jan 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 481.24 | 4,679,000 |
12 Jan 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 492.16 | 4,996,600 |
11 Jan 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 492.23 | 7,993,300 |
10 Jan 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 478.33 | 4,342,400 |
09 Jan 2024 | 475.53 | 485.09 | 473.80 | 482.09 | 482.09 | 3,526,800 |
08 Jan 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 485.03 | 3,675,800 |
05 Jan 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 474.06 | 2,612,500 |
04 Jan 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 474.67 | 3,636,500 |
03 Jan 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 470.26 | 3,443,700 |
02 Jan 2024 | 483.19 | 484.65 | 461.86 | 468.50 | 468.50 | 5,049,400 |
29 Dec 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 486.88 | 2,739,500 |
28 Dec 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 490.51 | 1,710,500 |
27 Dec 2023 | 491.24 | 494.02 | 489.25 | 491.79 | 491.79 | 2,561,300 |
26 Dec 2023 | 489.39 | 491.48 | 486.38 | 491.19 | 491.19 | 2,034,500 |
22 Dec 2023 | 494.00 | 496.02 | 485.45 | 486.76 | 486.76 | 2,701,100 |
21 Dec 2023 | 492.66 | 494.40 | 486.77 | 491.61 | 491.61 | 2,756,200 |
20 Dec 2023 | 492.00 | 500.89 | 488.39 | 489.27 | 489.27 | 4,563,700 |
19 Dec 2023 | 488.40 | 496.14 | 484.06 | 495.02 | 495.02 | 3,849,000 |
18 Dec 2023 | 476.30 | 492.04 | 475.10 | 486.12 | 486.12 | 6,410,700 |
15 Dec 2023 | 467.30 | 473.00 | 467.30 | 472.06 | 472.06 | 7,838,300 |
14 Dec 2023 | 480.36 | 480.76 | 464.76 | 469.83 | 469.83 | 5,176,400 |
13 Dec 2023 | 461.98 | 481.25 | 461.98 | 479.98 | 479.98 | 5,820,200 |
12 Dec 2023 | 465.23 | 465.61 | 459.20 | 463.00 | 463.00 | 3,302,700 |
11 Dec 2023 | 459.36 | 470.65 | 457.21 | 459.89 | 459.89 | 4,929,700 |
08 Dec 2023 | 450.76 | 455.50 | 450.76 | 453.76 | 453.76 | 3,456,100 |
07 Dec 2023 | 450.85 | 452.89 | 448.32 | 452.00 | 452.00 | 3,506,700 |
06 Dec 2023 | 460.00 | 460.50 | 445.73 | 446.73 | 446.73 | 4,178,800 |
05 Dec 2023 | 450.70 | 456.39 | 449.58 | 455.15 | 455.15 | 3,380,700 |
04 Dec 2023 | 460.99 | 461.20 | 451.20 | 453.90 | 453.90 | 5,157,700 |
01 Dec 2023 | 473.17 | 475.23 | 464.60 | 465.74 | 465.74 | 4,338,100 |
30 Nov 2023 | 475.31 | 478.59 | 470.42 | 473.97 | 473.97 | 4,287,300 |
29 Nov 2023 | 479.00 | 480.99 | 474.49 | 477.19 | 477.19 | 2,855,500 |
28 Nov 2023 | 478.11 | 480.50 | 475.95 | 479.00 | 479.00 | 2,890,200 |
27 Nov 2023 | 479.03 | 482.00 | 475.35 | 479.17 | 479.17 | 3,625,900 |
24 Nov 2023 | 477.11 | 480.40 | 475.20 | 479.56 | 479.56 | 1,404,700 |
22 Nov 2023 | 476.80 | 482.70 | 476.56 | 478.00 | 478.00 | 2,841,600 |
21 Nov 2023 | 472.63 | 477.02 | 471.21 | 474.95 | 474.95 | 2,997,700 |
20 Nov 2023 | 465.40 | 476.76 | 465.40 | 474.47 | 474.47 | 3,617,600 |
17 Nov 2023 | 466.95 | 467.65 | 462.76 | 465.91 | 465.91 | 2,798,500 |
16 Nov 2023 | 463.00 | 467.28 | 459.65 | 466.95 | 466.95 | 3,656,000 |
15 Nov 2023 | 452.81 | 462.75 | 452.45 | 461.94 | 461.94 | 5,035,300 |
14 Nov 2023 | 448.78 | 454.08 | 445.64 | 448.65 | 448.65 | 4,060,900 |
13 Nov 2023 | 447.25 | 448.43 | 442.60 | 444.62 | 444.62 | 2,896,100 |
10 Nov 2023 | 437.48 | 447.48 | 435.51 | 447.24 | 447.24 | 4,440,600 |
09 Nov 2023 | 438.03 | 440.38 | 434.35 | 435.15 | 435.15 | 2,735,500 |
08 Nov 2023 | 435.00 | 438.07 | 433.68 | 436.65 | 436.65 | 2,356,800 |
07 Nov 2023 | 436.18 | 437.64 | 431.00 | 434.61 | 434.61 | 3,291,100 |
06 Nov 2023 | 434.38 | 435.03 | 429.61 | 434.74 | 434.74 | 3,003,200 |
03 Nov 2023 | 428.76 | 434.82 | 425.53 | 432.36 | 432.36 | 3,664,800 |
02 Nov 2023 | 421.17 | 426.69 | 417.10 | 424.71 | 424.71 | 4,476,000 |
01 Nov 2023 | 414.77 | 420.60 | 414.18 | 420.19 | 420.19 | 4,806,100 |
31 Oct 2023 | 409.24 | 412.52 | 404.63 | 411.69 | 411.69 | 3,877,600 |
30 Oct 2023 | 402.35 | 412.82 | 399.41 | 410.08 | 410.08 | 5,317,100 |
27 Oct 2023 | 406.42 | 410.21 | 395.62 | 397.87 | 397.87 | 4,997,600 |
26 Oct 2023 | 411.42 | 417.31 | 401.54 | 403.54 | 403.54 | 6,849,700 |
25 Oct 2023 | 416.02 | 418.84 | 410.11 | 411.25 | 411.25 | 6,299,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |