Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 420.30 | 420.42 | 412.65 | 417.32 | 417.32 | 905,400 |
26 Mar 2024 | 417.38 | 419.55 | 414.86 | 418.46 | 418.46 | 952,400 |
25 Mar 2024 | 415.66 | 418.28 | 414.97 | 416.03 | 416.03 | 732,800 |
22 Mar 2024 | 417.75 | 417.75 | 412.19 | 415.66 | 415.66 | 821,700 |
21 Mar 2024 | 415.61 | 419.26 | 414.00 | 415.71 | 415.71 | 895,100 |
20 Mar 2024 | 414.33 | 414.51 | 409.02 | 412.11 | 412.11 | 796,300 |
19 Mar 2024 | 412.51 | 415.70 | 411.10 | 415.20 | 415.20 | 859,900 |
18 Mar 2024 | 410.49 | 415.50 | 409.25 | 411.38 | 411.38 | 926,300 |
15 Mar 2024 | 410.10 | 411.64 | 406.97 | 407.69 | 407.69 | 1,905,400 |
14 Mar 2024 | 414.01 | 414.98 | 407.08 | 408.77 | 408.77 | 1,031,200 |
13 Mar 2024 | 414.46 | 415.92 | 410.39 | 413.20 | 413.20 | 764,500 |
12 Mar 2024 | 413.00 | 416.11 | 409.02 | 412.45 | 412.45 | 888,800 |
11 Mar 2024 | 414.00 | 416.71 | 409.52 | 414.47 | 414.47 | 1,263,500 |
08 Mar 2024 | 412.34 | 416.25 | 410.95 | 413.59 | 413.59 | 814,800 |
07 Mar 2024 | 415.15 | 418.32 | 410.23 | 410.54 | 410.54 | 923,300 |
06 Mar 2024 | 414.23 | 418.22 | 410.46 | 411.85 | 411.85 | 1,222,300 |
05 Mar 2024 | 424.87 | 425.49 | 414.04 | 415.44 | 415.44 | 1,124,100 |
04 Mar 2024 | 432.73 | 433.99 | 422.16 | 424.03 | 424.03 | 1,121,500 |
01 Mar 2024 | 423.20 | 433.67 | 422.95 | 432.76 | 432.76 | 1,102,200 |
29 Feb 2024 | 429.18 | 429.18 | 420.24 | 420.74 | 420.74 | 1,849,200 |
28 Feb 2024 | 429.60 | 433.49 | 425.71 | 426.97 | 426.97 | 786,600 |
27 Feb 2024 | 434.13 | 437.00 | 430.52 | 430.92 | 430.92 | 917,400 |
26 Feb 2024 | 425.70 | 434.26 | 425.70 | 433.48 | 433.48 | 788,000 |
23 Feb 2024 | 430.00 | 434.50 | 429.07 | 430.11 | 430.11 | 749,700 |
22 Feb 2024 | 419.85 | 429.81 | 419.85 | 426.78 | 426.78 | 1,091,800 |
21 Feb 2024 | 421.77 | 424.00 | 414.80 | 419.63 | 419.63 | 916,700 |
20 Feb 2024 | 420.79 | 425.00 | 416.16 | 420.64 | 420.64 | 1,056,500 |
16 Feb 2024 | 427.04 | 427.04 | 420.97 | 422.20 | 422.20 | 1,189,500 |
15 Feb 2024 | 419.16 | 427.41 | 418.61 | 426.29 | 426.29 | 1,474,000 |
14 Feb 2024 | 418.38 | 420.45 | 414.26 | 417.88 | 417.88 | 1,133,100 |
13 Feb 2024 | 417.36 | 419.42 | 412.77 | 416.04 | 416.04 | 1,163,900 |
12 Feb 2024 | 420.24 | 421.30 | 415.28 | 418.53 | 418.53 | 1,368,200 |
09 Feb 2024 | 425.96 | 425.96 | 419.51 | 422.91 | 422.91 | 1,169,500 |
08 Feb 2024 | 420.28 | 424.48 | 417.14 | 423.06 | 423.06 | 1,407,400 |
07 Feb 2024 | 416.74 | 426.72 | 416.74 | 419.08 | 419.08 | 1,989,800 |
06 Feb 2024 | 428.76 | 430.99 | 410.80 | 416.13 | 416.13 | 4,504,000 |
05 Feb 2024 | 424.99 | 430.93 | 421.90 | 428.89 | 428.89 | 1,920,000 |
02 Feb 2024 | 430.00 | 431.29 | 424.31 | 424.68 | 424.68 | 2,181,300 |
01 Feb 2024 | 434.00 | 435.91 | 431.00 | 433.87 | 433.87 | 1,484,600 |
31 Jan 2024 | 441.57 | 444.07 | 430.12 | 433.38 | 433.38 | 2,755,200 |
30 Jan 2024 | 430.00 | 448.40 | 429.69 | 446.08 | 446.08 | 3,329,900 |
29 Jan 2024 | 431.33 | 436.11 | 429.35 | 435.82 | 435.82 | 1,004,100 |
26 Jan 2024 | 431.03 | 432.19 | 428.14 | 430.17 | 430.17 | 944,500 |
25 Jan 2024 | 428.06 | 431.35 | 427.06 | 429.96 | 429.96 | 1,230,600 |
24 Jan 2024 | 436.93 | 437.39 | 424.34 | 427.56 | 427.56 | 1,670,900 |
23 Jan 2024 | 440.01 | 441.57 | 436.31 | 439.70 | 439.70 | 779,800 |
22 Jan 2024 | 437.64 | 443.82 | 437.64 | 440.11 | 440.11 | 1,411,400 |
19 Jan 2024 | 433.52 | 435.19 | 429.68 | 435.02 | 435.02 | 2,586,400 |
18 Jan 2024 | 431.59 | 434.88 | 425.41 | 432.98 | 432.98 | 1,339,100 |
17 Jan 2024 | 437.50 | 439.77 | 432.18 | 433.76 | 433.76 | 1,407,700 |
16 Jan 2024 | 431.78 | 438.03 | 430.46 | 437.49 | 437.49 | 1,787,000 |
12 Jan 2024 | 432.49 | 434.85 | 431.14 | 433.40 | 433.40 | 1,183,600 |
11 Jan 2024 | 422.72 | 431.10 | 422.58 | 430.08 | 430.08 | 1,593,100 |
10 Jan 2024 | 419.89 | 424.55 | 418.53 | 423.76 | 423.76 | 1,192,400 |
09 Jan 2024 | 418.69 | 422.00 | 415.64 | 421.01 | 421.01 | 1,106,100 |
08 Jan 2024 | 416.07 | 419.28 | 412.85 | 419.12 | 419.12 | 1,142,200 |
05 Jan 2024 | 415.01 | 418.52 | 414.42 | 416.50 | 416.50 | 1,000,200 |
04 Jan 2024 | 411.11 | 418.71 | 411.11 | 416.15 | 416.15 | 1,547,200 |
03 Jan 2024 | 412.43 | 414.43 | 408.06 | 410.71 | 410.71 | 1,026,500 |
02 Jan 2024 | 405.00 | 412.26 | 403.43 | 410.91 | 410.91 | 1,269,400 |
29 Dec 2023 | 409.00 | 409.62 | 406.07 | 406.89 | 406.89 | 727,400 |
28 Dec 2023 | 411.26 | 412.57 | 409.00 | 409.27 | 409.27 | 735,600 |
27 Dec 2023 | 408.65 | 409.00 | 405.59 | 408.05 | 408.05 | 594,000 |
26 Dec 2023 | 406.97 | 408.52 | 404.48 | 407.66 | 407.66 | 531,600 |
22 Dec 2023 | 403.59 | 406.91 | 402.35 | 405.25 | 405.25 | 804,200 |
21 Dec 2023 | 404.11 | 404.30 | 398.22 | 400.63 | 400.63 | 819,100 |
20 Dec 2023 | 404.00 | 405.99 | 400.08 | 400.25 | 400.25 | 909,500 |
19 Dec 2023 | 399.70 | 403.75 | 395.01 | 403.14 | 403.14 | 1,595,900 |
18 Dec 2023 | 411.74 | 413.00 | 400.23 | 404.65 | 404.65 | 1,867,300 |
15 Dec 2023 | 408.16 | 411.60 | 400.51 | 410.68 | 410.68 | 4,074,700 |
14 Dec 2023 | 404.10 | 406.86 | 396.15 | 406.60 | 406.60 | 3,124,900 |
13 Dec 2023 | 373.50 | 406.00 | 372.80 | 405.07 | 405.07 | 6,222,500 |
12 Dec 2023 | 360.00 | 361.80 | 355.66 | 357.73 | 357.73 | 972,400 |
11 Dec 2023 | 352.58 | 357.52 | 351.44 | 356.29 | 356.29 | 1,255,600 |
08 Dec 2023 | 354.00 | 354.35 | 348.46 | 350.15 | 350.15 | 1,394,200 |
07 Dec 2023 | 353.46 | 355.19 | 349.29 | 353.95 | 353.95 | 865,300 |
06 Dec 2023 | 355.28 | 356.33 | 351.11 | 353.46 | 353.46 | 1,137,600 |
05 Dec 2023 | 350.06 | 355.16 | 349.63 | 354.15 | 354.15 | 1,113,200 |
04 Dec 2023 | 349.00 | 352.90 | 347.51 | 350.63 | 350.63 | 1,469,500 |
01 Dec 2023 | 355.11 | 356.71 | 350.23 | 351.16 | 351.16 | 1,135,000 |
30 Nov 2023 | 352.79 | 355.37 | 350.19 | 354.81 | 354.81 | 1,637,000 |
29 Nov 2023 | 347.50 | 353.60 | 346.68 | 351.00 | 351.00 | 1,497,200 |
28 Nov 2023 | 350.32 | 353.03 | 346.29 | 347.04 | 347.04 | 1,154,100 |
27 Nov 2023 | 353.95 | 354.45 | 349.16 | 350.19 | 350.19 | 1,308,600 |
24 Nov 2023 | 354.95 | 355.41 | 350.44 | 353.04 | 353.04 | 658,700 |
22 Nov 2023 | 357.06 | 358.50 | 350.03 | 353.23 | 353.23 | 913,500 |
21 Nov 2023 | 357.90 | 358.21 | 351.32 | 354.78 | 354.78 | 1,227,000 |
20 Nov 2023 | 349.76 | 357.41 | 349.32 | 356.84 | 356.84 | 1,520,500 |
17 Nov 2023 | 346.26 | 351.62 | 342.64 | 350.50 | 350.50 | 2,035,200 |
16 Nov 2023 | 350.72 | 352.06 | 341.90 | 343.00 | 343.00 | 3,094,500 |
15 Nov 2023 | 369.92 | 370.07 | 348.54 | 349.34 | 349.34 | 3,234,900 |
14 Nov 2023 | 380.82 | 381.59 | 369.33 | 369.95 | 369.95 | 1,578,100 |
13 Nov 2023 | 373.16 | 379.09 | 371.75 | 378.92 | 378.92 | 957,400 |
10 Nov 2023 | 372.79 | 375.88 | 369.57 | 373.65 | 373.65 | 1,315,800 |
09 Nov 2023 | 377.33 | 377.74 | 367.02 | 368.57 | 368.57 | 1,207,100 |
08 Nov 2023 | 380.78 | 380.78 | 371.77 | 376.96 | 376.96 | 1,276,400 |
07 Nov 2023 | 377.38 | 385.48 | 370.18 | 378.25 | 378.25 | 1,930,400 |
06 Nov 2023 | 379.27 | 387.42 | 379.27 | 385.76 | 385.76 | 1,999,000 |
03 Nov 2023 | 379.64 | 381.00 | 375.85 | 376.20 | 376.20 | 1,456,800 |
02 Nov 2023 | 370.23 | 376.84 | 367.73 | 376.55 | 376.55 | 1,138,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |