Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 330.54 | 353.32 | 325.51 | 345.37 | 345.37 | 2,330,490 |
27 Mar 2024 | 290.00 | 300.97 | 289.01 | 296.99 | 296.99 | 2,359,900 |
26 Mar 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 286.28 | 1,005,400 |
25 Mar 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 287.28 | 945,100 |
22 Mar 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 297.21 | 749,700 |
21 Mar 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 311.37 | 863,800 |
20 Mar 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 290.06 | 646,800 |
19 Mar 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 278.80 | 429,600 |
18 Mar 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 279.47 | 367,900 |
15 Mar 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 290.73 | 363,200 |
14 Mar 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 291.82 | 492,500 |
13 Mar 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 302.89 | 1,062,900 |
12 Mar 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 287.23 | 464,400 |
11 Mar 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 281.82 | 453,700 |
08 Mar 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 276.96 | 513,300 |
07 Mar 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 274.37 | 346,500 |
06 Mar 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 270.85 | 219,100 |
05 Mar 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 268.24 | 340,700 |
04 Mar 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 271.11 | 327,200 |
01 Mar 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 277.63 | 393,400 |
29 Feb 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 274.40 | 460,200 |
28 Feb 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 264.36 | 286,300 |
27 Feb 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 265.72 | 465,100 |
26 Feb 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 254.04 | 377,800 |
23 Feb 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 258.56 | 379,400 |
22 Feb 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 259.97 | 372,000 |
21 Feb 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 256.04 | 755,200 |
20 Feb 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 262.27 | 419,000 |
16 Feb 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 265.52 | 310,200 |
15 Feb 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 275.45 | 435,900 |
14 Feb 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 274.94 | 509,400 |
13 Feb 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 264.85 | 662,700 |
12 Feb 2024 | 262.17 | 280.31 | 262.08 | 278.79 | 278.79 | 732,700 |
09 Feb 2024 | 257.99 | 264.42 | 254.52 | 261.14 | 261.14 | 370,300 |
08 Feb 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 256.86 | 328,500 |
07 Feb 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 254.79 | 704,200 |
06 Feb 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 254.86 | 305,100 |
05 Feb 2024 | 250.87 | 252.57 | 243.72 | 251.83 | 251.83 | 470,500 |
02 Feb 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 256.03 | 561,300 |
01 Feb 2024 | 257.06 | 261.77 | 250.00 | 258.17 | 258.17 | 523,700 |
31 Jan 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 253.48 | 551,100 |
30 Jan 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 263.10 | 500,200 |
29 Jan 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 273.28 | 439,400 |
26 Jan 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 272.64 | 273,000 |
25 Jan 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 270.52 | 395,600 |
24 Jan 2024 | 273.76 | 275.65 | 263.57 | 264.34 | 264.34 | 500,600 |
23 Jan 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 268.77 | 452,300 |
22 Jan 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 266.34 | 495,400 |
19 Jan 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 259.35 | 653,800 |
18 Jan 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 255.02 | 331,200 |
17 Jan 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 254.55 | 550,800 |
16 Jan 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 258.02 | 728,600 |
12 Jan 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 268.29 | 553,000 |
11 Jan 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 275.66 | 539,400 |
10 Jan 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 273.12 | 347,500 |
09 Jan 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 271.90 | 449,700 |
08 Jan 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 272.65 | 511,300 |
05 Jan 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 263.71 | 519,900 |
04 Jan 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 266.34 | 676,600 |
03 Jan 2024 | 278.87 | 278.88 | 264.40 | 269.74 | 269.74 | 914,900 |
02 Jan 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 285.85 | 518,800 |
29 Dec 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 291.48 | 529,700 |
28 Dec 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 300.98 | 271,000 |
27 Dec 2023 | 301.26 | 302.68 | 296.73 | 299.35 | 299.35 | 271,600 |
26 Dec 2023 | 302.47 | 306.53 | 299.92 | 301.98 | 301.98 | 334,300 |
22 Dec 2023 | 306.42 | 308.88 | 301.20 | 302.11 | 302.11 | 371,000 |
21 Dec 2023 | 312.98 | 315.00 | 305.61 | 307.78 | 307.78 | 395,600 |
20 Dec 2023 | 308.30 | 316.22 | 304.56 | 305.32 | 305.32 | 434,200 |
19 Dec 2023 | 308.59 | 313.25 | 305.50 | 312.20 | 312.20 | 508,700 |
18 Dec 2023 | 309.71 | 311.79 | 299.54 | 305.29 | 305.29 | 573,200 |
15 Dec 2023 | 318.53 | 318.87 | 305.11 | 308.62 | 308.62 | 1,352,300 |
14 Dec 2023 | 290.44 | 322.92 | 289.96 | 317.13 | 317.13 | 2,605,900 |
13 Dec 2023 | 254.28 | 286.53 | 254.00 | 283.82 | 283.82 | 1,857,400 |
12 Dec 2023 | 251.29 | 258.50 | 248.00 | 253.07 | 253.07 | 999,800 |
11 Dec 2023 | 241.15 | 252.47 | 240.49 | 250.55 | 250.55 | 1,341,100 |
08 Dec 2023 | 252.10 | 253.89 | 239.00 | 242.01 | 242.01 | 3,729,600 |
07 Dec 2023 | 280.73 | 285.85 | 277.51 | 281.40 | 281.40 | 1,215,600 |
06 Dec 2023 | 280.29 | 284.00 | 273.23 | 279.88 | 279.88 | 632,100 |
05 Dec 2023 | 287.11 | 288.15 | 277.03 | 279.86 | 279.86 | 699,700 |
04 Dec 2023 | 284.00 | 290.49 | 283.02 | 290.26 | 290.26 | 665,900 |
01 Dec 2023 | 269.30 | 285.66 | 267.47 | 284.67 | 284.67 | 673,500 |
30 Nov 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 269.97 | 364,300 |
29 Nov 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 270.63 | 400,900 |
28 Nov 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 266.44 | 417,700 |
27 Nov 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 267.39 | 383,400 |
24 Nov 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 268.82 | 149,300 |
22 Nov 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 270.00 | 362,500 |
21 Nov 2023 | 264.84 | 268.99 | 261.21 | 268.60 | 268.60 | 497,400 |
20 Nov 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 268.43 | 743,100 |
17 Nov 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 259.48 | 433,900 |
16 Nov 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 254.53 | 492,200 |
15 Nov 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 259.09 | 962,800 |
14 Nov 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 246.87 | 1,116,100 |
13 Nov 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 228.96 | 437,800 |
10 Nov 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 233.52 | 454,200 |
09 Nov 2023 | 237.50 | 238.31 | 226.76 | 228.50 | 228.50 | 511,100 |
08 Nov 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 235.58 | 461,600 |
07 Nov 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 236.15 | 605,800 |
06 Nov 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 232.99 | 780,000 |
03 Nov 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 240.13 | 1,343,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |