Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 253.05 | 253.70 | 245.60 | 247.30 | 247.30 | 27,970,811 |
27 Mar 2024 | 241.35 | 249.50 | 240.50 | 243.10 | 243.10 | 22,974,438 |
26 Mar 2024 | 238.50 | 240.45 | 236.20 | 239.80 | 239.80 | 12,328,059 |
22 Mar 2024 | 235.00 | 240.35 | 234.55 | 239.10 | 239.10 | 18,998,595 |
21 Mar 2024 | 229.90 | 237.95 | 228.00 | 237.20 | 237.20 | 36,784,553 |
20 Mar 2024 | 220.00 | 225.95 | 215.80 | 224.75 | 224.75 | 21,903,121 |
19 Mar 2024 | 224.25 | 226.45 | 217.25 | 218.80 | 218.80 | 21,463,953 |
18 Mar 2024 | 216.75 | 226.90 | 213.40 | 224.30 | 224.30 | 30,924,687 |
15 Mar 2024 | 225.50 | 227.70 | 207.10 | 216.75 | 216.75 | 52,563,647 |
14 Mar 2024 | 224.80 | 232.30 | 221.95 | 226.45 | 226.45 | 38,281,171 |
13 Mar 2024 | 245.00 | 246.25 | 222.05 | 225.30 | 225.30 | 42,267,395 |
12 Mar 2024 | 255.00 | 255.85 | 243.15 | 244.10 | 244.10 | 27,919,780 |
11 Mar 2024 | 259.10 | 259.55 | 253.65 | 254.55 | 254.55 | 20,685,651 |
07 Mar 2024 | 256.75 | 261.05 | 254.80 | 257.50 | 257.50 | 26,124,937 |
06 Mar 2024 | 270.70 | 272.00 | 249.60 | 255.20 | 255.20 | 81,812,288 |
05 Mar 2024 | 265.50 | 271.70 | 254.70 | 265.80 | 265.80 | 64,079,248 |
04 Mar 2024 | 237.10 | 275.85 | 237.10 | 264.55 | 264.55 | 246,246,357 |
01 Mar 2024 | 230.00 | 237.35 | 229.60 | 235.30 | 235.30 | 35,475,431 |
29 Feb 2024 | 225.85 | 233.00 | 219.75 | 227.55 | 227.55 | 150,876,575 |
28 Feb 2024 | 223.65 | 230.45 | 221.00 | 224.70 | 224.70 | 36,680,021 |
27 Feb 2024 | 228.05 | 228.40 | 221.75 | 222.60 | 222.60 | 22,497,412 |
26 Feb 2024 | 229.80 | 232.15 | 226.25 | 228.05 | 228.05 | 14,288,582 |
23 Feb 2024 | 229.45 | 233.75 | 228.50 | 229.60 | 229.60 | 21,463,226 |
22 Feb 2024 | 224.00 | 229.40 | 220.95 | 228.50 | 228.50 | 25,023,398 |
21 Feb 2024 | 232.00 | 232.35 | 220.05 | 221.90 | 221.90 | 22,193,528 |
20 Feb 2024 | 226.90 | 233.80 | 225.95 | 230.90 | 230.90 | 22,994,469 |
19 Feb 2024 | 226.65 | 230.65 | 225.05 | 225.70 | 225.70 | 12,184,195 |
16 Feb 2024 | 228.55 | 230.50 | 224.95 | 225.85 | 225.85 | 20,099,858 |
15 Feb 2024 | 227.50 | 233.15 | 224.80 | 227.55 | 227.55 | 30,765,077 |
14 Feb 2024 | 202.50 | 226.20 | 202.50 | 224.45 | 224.45 | 48,738,557 |
13 Feb 2024 | 217.00 | 217.45 | 201.35 | 213.35 | 213.35 | 58,782,489 |
12 Feb 2024 | 228.00 | 230.15 | 214.20 | 216.70 | 216.70 | 28,287,984 |
09 Feb 2024 | 236.50 | 236.60 | 217.35 | 227.55 | 227.55 | 49,500,870 |
08 Feb 2024 | 232.00 | 236.95 | 229.75 | 230.80 | 230.80 | 20,903,389 |
07 Feb 2024 | 232.30 | 238.00 | 228.70 | 231.55 | 231.55 | 20,297,349 |
06 Feb 2024 | 236.30 | 236.30 | 228.35 | 231.80 | 231.80 | 20,312,567 |
05 Feb 2024 | 234.65 | 243.25 | 232.35 | 235.30 | 235.30 | 32,248,058 |
02 Feb 2024 | 229.70 | 235.70 | 229.00 | 233.80 | 233.80 | 31,480,257 |
01 Feb 2024 | 230.50 | 232.00 | 223.20 | 227.50 | 227.50 | 26,372,822 |
31 Jan 2024 | 228.00 | 232.25 | 225.10 | 228.25 | 228.25 | 19,835,653 |
30 Jan 2024 | 223.45 | 234.45 | 222.30 | 227.95 | 227.95 | 46,928,698 |
29 Jan 2024 | 221.00 | 223.20 | 219.90 | 221.30 | 221.30 | 22,269,048 |
25 Jan 2024 | 211.00 | 220.60 | 211.00 | 219.90 | 219.90 | 34,410,301 |
24 Jan 2024 | 204.50 | 211.35 | 200.70 | 209.90 | 209.90 | 32,560,581 |
23 Jan 2024 | 221.50 | 221.90 | 201.55 | 202.95 | 202.95 | 45,960,109 |
19 Jan 2024 | 215.00 | 223.00 | 212.50 | 222.25 | 222.25 | 63,867,429 |
18 Jan 2024 | 209.50 | 213.15 | 196.30 | 212.15 | 212.15 | 68,991,855 |
17 Jan 2024 | 200.25 | 213.20 | 200.20 | 207.10 | 207.10 | 104,586,370 |
16 Jan 2024 | 202.05 | 203.75 | 197.00 | 203.00 | 203.00 | 36,297,046 |
15 Jan 2024 | 204.50 | 204.50 | 199.00 | 201.25 | 201.25 | 39,361,703 |
12 Jan 2024 | 198.00 | 199.15 | 195.60 | 196.45 | 196.45 | 14,384,270 |
11 Jan 2024 | 201.00 | 201.95 | 196.75 | 197.75 | 197.75 | 26,199,838 |
10 Jan 2024 | 196.00 | 201.00 | 192.00 | 199.65 | 199.65 | 39,855,938 |
09 Jan 2024 | 196.85 | 199.25 | 194.75 | 195.60 | 195.60 | 20,766,773 |
08 Jan 2024 | 195.90 | 200.15 | 193.50 | 195.15 | 195.15 | 24,173,941 |
05 Jan 2024 | 196.05 | 197.90 | 192.85 | 195.80 | 195.80 | 31,168,193 |
04 Jan 2024 | 195.85 | 196.75 | 191.85 | 195.05 | 195.05 | 30,243,640 |
03 Jan 2024 | 201.80 | 201.80 | 193.50 | 194.40 | 194.40 | 52,393,773 |
02 Jan 2024 | 203.00 | 204.90 | 197.60 | 202.00 | 202.00 | 72,765,808 |
01 Jan 2024 | 199.00 | 204.65 | 196.90 | 198.15 | 198.15 | 75,665,268 |
29 Dec 2023 | 191.95 | 199.70 | 191.30 | 193.55 | 193.55 | 56,016,618 |
28 Dec 2023 | 182.50 | 193.95 | 182.00 | 192.60 | 192.60 | 80,428,777 |
27 Dec 2023 | 183.40 | 185.65 | 180.00 | 181.95 | 181.95 | 17,855,973 |
26 Dec 2023 | 179.50 | 184.30 | 178.65 | 182.20 | 182.20 | 37,756,996 |
22 Dec 2023 | 181.05 | 181.35 | 175.90 | 178.30 | 178.30 | 19,064,120 |
21 Dec 2023 | 168.95 | 181.15 | 165.80 | 180.45 | 180.45 | 31,883,299 |
20 Dec 2023 | 186.00 | 190.45 | 169.60 | 172.00 | 172.00 | 39,496,283 |
19 Dec 2023 | 187.40 | 188.30 | 182.45 | 184.75 | 184.75 | 19,460,688 |
18 Dec 2023 | 181.55 | 188.25 | 179.90 | 187.40 | 187.40 | 25,404,383 |
15 Dec 2023 | 184.00 | 186.20 | 181.00 | 181.55 | 181.55 | 25,157,198 |
14 Dec 2023 | 180.25 | 184.20 | 180.25 | 181.40 | 181.40 | 23,427,830 |
13 Dec 2023 | 178.00 | 181.90 | 176.35 | 179.65 | 179.65 | 21,665,601 |
12 Dec 2023 | 180.00 | 180.75 | 176.25 | 177.90 | 177.90 | 14,211,330 |
11 Dec 2023 | 177.45 | 181.45 | 177.05 | 179.65 | 179.65 | 20,541,517 |
08 Dec 2023 | 183.80 | 183.85 | 173.20 | 176.70 | 176.70 | 36,422,560 |
07 Dec 2023 | 178.90 | 184.40 | 176.35 | 183.30 | 183.30 | 28,058,369 |
06 Dec 2023 | 177.70 | 181.00 | 174.85 | 178.45 | 178.45 | 24,652,623 |
05 Dec 2023 | 174.05 | 181.65 | 173.30 | 176.70 | 176.70 | 43,939,364 |
04 Dec 2023 | 175.10 | 176.60 | 170.80 | 174.05 | 174.05 | 43,592,841 |
01 Dec 2023 | 171.35 | 174.15 | 169.50 | 170.50 | 170.50 | 37,623,687 |
30 Nov 2023 | 165.75 | 176.50 | 160.80 | 170.45 | 170.45 | 125,768,226 |
29 Nov 2023 | 161.00 | 166.00 | 158.25 | 165.05 | 165.05 | 66,299,728 |
28 Nov 2023 | 152.50 | 157.80 | 151.50 | 156.05 | 156.05 | 48,716,588 |
24 Nov 2023 | 143.70 | 155.40 | 142.25 | 152.25 | 152.25 | 109,749,908 |
23 Nov 2023 | 141.50 | 144.20 | 141.10 | 142.75 | 142.75 | 22,350,588 |
22 Nov 2023 | 140.00 | 141.75 | 139.25 | 141.15 | 141.15 | 14,276,386 |
21 Nov 2023 | 141.50 | 141.55 | 136.20 | 139.60 | 139.60 | 19,689,241 |
20 Nov 2023 | 142.60 | 143.15 | 139.85 | 140.95 | 140.95 | 19,703,693 |
17 Nov 2023 | 138.75 | 143.20 | 137.55 | 141.85 | 141.85 | 28,788,415 |
16 Nov 2023 | 137.40 | 140.85 | 137.25 | 138.65 | 138.65 | 29,402,772 |
15 Nov 2023 | 138.00 | 138.35 | 135.30 | 137.40 | 137.40 | 24,142,281 |
13 Nov 2023 | 128.95 | 138.00 | 128.70 | 136.50 | 136.50 | 77,439,295 |
10 Nov 2023 | 125.55 | 130.20 | 123.80 | 129.05 | 129.05 | 24,894,388 |
09 Nov 2023 | 124.05 | 127.40 | 121.95 | 125.80 | 125.80 | 33,342,195 |
08 Nov 2023 | 129.60 | 130.25 | 124.55 | 125.30 | 125.30 | 15,189,519 |
07 Nov 2023 | 130.25 | 130.80 | 128.35 | 128.95 | 128.95 | 10,828,413 |
06 Nov 2023 | 129.40 | 131.20 | 127.65 | 130.05 | 130.05 | 13,327,821 |
03 Nov 2023 | 129.00 | 132.45 | 128.05 | 128.60 | 128.60 | 27,932,123 |
02 Nov 2023 | 122.55 | 128.50 | 122.35 | 128.05 | 128.05 | 22,803,638 |
01 Nov 2023 | 121.30 | 123.00 | 120.70 | 121.55 | 121.55 | 11,853,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |