Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 216.34 | 1,250,000 |
26 Mar 2024 | 216.15 | 216.67 | 211.02 | 212.02 | 212.02 | 1,589,800 |
25 Mar 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 216.69 | 725,900 |
22 Mar 2024 | 221.30 | 221.30 | 215.36 | 218.10 | 218.10 | 1,070,900 |
21 Mar 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 220.75 | 1,001,100 |
20 Mar 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 218.15 | 945,000 |
19 Mar 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 218.63 | 1,518,800 |
18 Mar 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 219.40 | 1,356,500 |
15 Mar 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 219.31 | 2,407,100 |
14 Mar 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 219.62 | 1,611,500 |
13 Mar 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 226.56 | 1,481,100 |
12 Mar 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 227.36 | 1,068,900 |
11 Mar 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 230.07 | 1,218,200 |
08 Mar 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 223.24 | 1,657,800 |
07 Mar 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 219.36 | 1,150,300 |
06 Mar 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 217.56 | 1,441,400 |
05 Mar 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 217.23 | 890,400 |
04 Mar 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 221.02 | 1,083,600 |
01 Mar 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 220.95 | 1,085,400 |
29 Feb 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 216.99 | 1,917,800 |
28 Feb 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 221.74 | 1,038,400 |
27 Feb 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 223.94 | 983,100 |
26 Feb 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 223.71 | 774,500 |
23 Feb 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 223.32 | 911,000 |
22 Feb 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 222.48 | 901,100 |
21 Feb 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 221.11 | 1,055,000 |
20 Feb 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 219.21 | 1,919,600 |
16 Feb 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 219.08 | 1,768,100 |
15 Feb 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 223.35 | 1,307,700 |
14 Feb 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 220.74 | 2,220,600 |
13 Feb 2024 | 235.64 | 237.00 | 225.28 | 226.65 | 226.65 | 3,403,600 |
12 Feb 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 244.74 | 962,000 |
09 Feb 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 240.98 | 689,900 |
08 Feb 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 240.30 | 743,700 |
07 Feb 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 240.54 | 773,800 |
06 Feb 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 245.55 | 1,304,800 |
05 Feb 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 241.84 | 858,600 |
02 Feb 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 243.72 | 861,400 |
01 Feb 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 247.83 | 955,500 |
31 Jan 2024 | 247.67 | 251.99 | 246.24 | 246.66 | 246.66 | 1,119,900 |
30 Jan 2024 | 245.98 | 248.36 | 243.58 | 247.08 | 247.08 | 815,600 |
29 Jan 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 247.52 | 681,400 |
26 Jan 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 244.82 | 540,800 |
25 Jan 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 246.21 | 695,900 |
24 Jan 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 247.16 | 855,100 |
23 Jan 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 251.68 | 728,000 |
22 Jan 2024 | 250.30 | 252.17 | 247.07 | 248.30 | 248.30 | 787,200 |
19 Jan 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 249.96 | 2,315,000 |
18 Jan 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 246.97 | 1,172,000 |
17 Jan 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 245.27 | 773,100 |
16 Jan 2024 | 247.00 | 247.56 | 244.00 | 246.19 | 246.19 | 1,055,800 |
12 Jan 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 248.12 | 769,600 |
11 Jan 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 247.21 | 1,196,600 |
10 Jan 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 254.23 | 792,900 |
09 Jan 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 255.84 | 807,700 |
08 Jan 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 257.98 | 1,419,700 |
05 Jan 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 257.88 | 849,600 |
04 Jan 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 260.28 | 949,000 |
03 Jan 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 263.43 | 814,300 |
02 Jan 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 267.71 | 1,084,700 |
29 Dec 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 258.77 | 801,500 |
28 Dec 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 260.58 | 756,000 |
27 Dec 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 261.93 | 624,300 |
26 Dec 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 260.70 | 550,200 |
22 Dec 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 257.97 | 689,600 |
21 Dec 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 253.86 | 940,000 |
20 Dec 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 248.16 | 755,900 |
19 Dec 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 251.69 | 1,263,400 |
18 Dec 2023 | 249.70 | 251.43 | 247.04 | 250.33 | 250.33 | 1,641,900 |
15 Dec 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 248.13 | 3,862,400 |
14 Dec 2023 | 257.00 | 261.46 | 254.77 | 256.54 | 256.54 | 1,913,100 |
13 Dec 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 255.56 | 1,613,100 |
12 Dec 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 249.04 | 1,228,800 |
11 Dec 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 246.11 | 1,428,400 |
08 Dec 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 239.29 | 988,000 |
07 Dec 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 239.12 | 1,221,300 |
06 Dec 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 233.87 | 950,300 |
05 Dec 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 229.57 | 861,300 |
04 Dec 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 232.85 | 945,600 |
01 Dec 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 234.64 | 734,900 |
30 Nov 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 234.08 | 1,492,700 |
29 Nov 2023 | 228.00 | 234.06 | 227.42 | 232.06 | 232.06 | 1,463,600 |
28 Nov 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 227.41 | 802,200 |
27 Nov 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 228.79 | 814,900 |
24 Nov 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 231.95 | 396,400 |
22 Nov 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 231.25 | 505,500 |
21 Nov 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 229.57 | 696,100 |
20 Nov 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 230.11 | 819,600 |
17 Nov 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 228.00 | 1,447,300 |
16 Nov 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 229.46 | 790,700 |
15 Nov 2023 | 224.43 | 231.67 | 223.17 | 229.63 | 229.63 | 1,346,400 |
14 Nov 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 225.26 | 999,700 |
13 Nov 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 222.59 | 856,400 |
10 Nov 2023 | 225.39 | 226.95 | 221.39 | 224.79 | 224.79 | 1,330,300 |
09 Nov 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 224.65 | 1,578,000 |
08 Nov 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 231.69 | 2,802,000 |
07 Nov 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 245.61 | 1,483,300 |
06 Nov 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 248.63 | 1,061,300 |
03 Nov 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 249.50 | 992,600 |
02 Nov 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 241.86 | 802,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |