Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 523.21 | 524.61 | 522.78 | 523.07 | 523.07 | 96,223,500 |
Mar 27, 2024 | 521.71 | 523.21 | 519.49 | 523.17 | 523.17 | 82,999,800 |
Mar 26, 2024 | 521.23 | 521.58 | 518.40 | 518.81 | 518.81 | 65,463,700 |
Mar 25, 2024 | 519.80 | 520.95 | 519.61 | 519.77 | 519.77 | 48,512,100 |
Mar 22, 2024 | 522.11 | 522.61 | 520.97 | 521.21 | 521.21 | 79,023,000 |
Mar 21, 2024 | 523.39 | 524.11 | 521.91 | 522.20 | 522.20 | 60,256,100 |
Mar 20, 2024 | 515.77 | 520.62 | 515.08 | 520.48 | 520.48 | 69,594,600 |
Mar 19, 2024 | 512.15 | 516.00 | 511.12 | 515.71 | 515.71 | 60,755,300 |
Mar 18, 2024 | 514.00 | 515.48 | 512.44 | 512.86 | 512.86 | 88,893,300 |
Mar 15, 2024 | 510.21 | 511.70 | 508.12 | 509.83 | 509.83 | 107,585,800 |
Mar 15, 2024 | 1.595 Dividend | |||||
Mar 14, 2024 | 516.97 | 517.13 | 511.82 | 514.95 | 513.35 | 110,171,800 |
Mar 13, 2024 | 517.11 | 517.29 | 514.49 | 515.97 | 514.37 | 55,104,100 |
Mar 12, 2024 | 513.45 | 517.38 | 510.86 | 516.78 | 515.18 | 73,114,400 |
Mar 11, 2024 | 510.48 | 511.88 | 508.50 | 511.28 | 509.70 | 62,557,200 |
Mar 08, 2024 | 515.46 | 518.22 | 511.13 | 511.72 | 510.13 | 86,425,500 |
Mar 07, 2024 | 513.14 | 515.89 | 509.81 | 514.81 | 513.22 | 58,652,100 |
Mar 06, 2024 | 510.55 | 512.07 | 508.42 | 509.75 | 508.17 | 68,382,400 |
Mar 05, 2024 | 510.24 | 510.70 | 504.91 | 507.18 | 505.61 | 72,855,600 |
Mar 04, 2024 | 512.03 | 514.20 | 512.00 | 512.30 | 510.71 | 49,799,300 |
Mar 01, 2024 | 508.98 | 513.29 | 508.56 | 512.85 | 511.26 | 76,805,900 |
Feb 29, 2024 | 508.07 | 509.74 | 505.35 | 508.08 | 506.51 | 83,924,800 |
Feb 28, 2024 | 505.33 | 506.86 | 504.96 | 506.26 | 504.69 | 56,506,600 |
Feb 27, 2024 | 506.70 | 507.16 | 504.75 | 506.93 | 505.36 | 48,854,500 |
Feb 26, 2024 | 508.30 | 508.75 | 505.86 | 505.99 | 504.42 | 50,386,700 |
Feb 23, 2024 | 509.27 | 510.13 | 507.10 | 507.85 | 506.28 | 61,321,800 |
Feb 22, 2024 | 504.01 | 508.49 | 503.02 | 507.50 | 505.93 | 76,402,500 |
Feb 21, 2024 | 495.42 | 497.37 | 493.56 | 497.21 | 495.67 | 59,603,800 |
Feb 20, 2024 | 497.72 | 498.41 | 494.45 | 496.76 | 495.22 | 71,736,700 |
Feb 16, 2024 | 501.70 | 502.87 | 498.75 | 499.51 | 497.96 | 75,461,200 |
Feb 15, 2024 | 499.29 | 502.20 | 498.80 | 502.01 | 500.46 | 61,683,000 |
Feb 14, 2024 | 496.79 | 499.07 | 494.40 | 498.57 | 497.03 | 68,387,800 |
Feb 13, 2024 | 494.53 | 497.09 | 490.72 | 494.08 | 492.55 | 113,099,200 |
Feb 12, 2024 | 501.17 | 503.50 | 500.24 | 500.98 | 499.43 | 56,502,300 |
Feb 09, 2024 | 498.84 | 501.65 | 498.49 | 501.20 | 499.65 | 63,979,400 |
Feb 08, 2024 | 498.10 | 498.71 | 497.26 | 498.32 | 496.78 | 52,343,600 |
Feb 07, 2024 | 496.29 | 498.53 | 495.36 | 498.10 | 496.56 | 70,556,500 |
Feb 06, 2024 | 493.52 | 494.32 | 492.05 | 493.98 | 492.45 | 55,918,600 |
Feb 05, 2024 | 493.70 | 494.38 | 490.23 | 492.55 | 491.02 | 75,757,100 |
Feb 02, 2024 | 489.65 | 496.05 | 489.30 | 494.35 | 492.82 | 99,147,700 |
Feb 01, 2024 | 484.63 | 489.23 | 483.80 | 489.20 | 487.68 | 91,891,600 |
Jan 31, 2024 | 488.62 | 489.08 | 482.86 | 482.88 | 481.38 | 126,011,100 |
Jan 30, 2024 | 490.56 | 491.62 | 490.11 | 490.89 | 489.37 | 58,618,400 |
Jan 29, 2024 | 487.73 | 491.42 | 487.17 | 491.27 | 489.75 | 61,322,800 |
Jan 26, 2024 | 487.59 | 489.12 | 486.54 | 487.41 | 485.90 | 76,641,600 |
Jan 25, 2024 | 487.58 | 488.31 | 485.39 | 488.03 | 486.52 | 72,525,000 |
Jan 24, 2024 | 487.81 | 488.77 | 484.88 | 485.39 | 483.89 | 81,765,000 |
Jan 23, 2024 | 484.01 | 485.11 | 482.89 | 484.86 | 483.36 | 49,945,300 |
Jan 22, 2024 | 484.01 | 485.22 | 482.78 | 483.45 | 481.95 | 75,844,900 |
Jan 19, 2024 | 477.65 | 482.72 | 476.54 | 482.43 | 480.94 | 110,733,300 |
Jan 18, 2024 | 474.01 | 477.06 | 472.42 | 476.49 | 475.01 | 91,856,200 |
Jan 17, 2024 | 471.82 | 472.79 | 469.87 | 472.29 | 470.83 | 68,843,900 |
Jan 16, 2024 | 475.26 | 476.61 | 473.06 | 474.93 | 473.46 | 85,014,900 |
Jan 12, 2024 | 477.84 | 478.60 | 475.23 | 476.68 | 475.20 | 57,944,000 |
Jan 11, 2024 | 477.59 | 478.12 | 472.26 | 476.35 | 474.87 | 77,940,700 |
Jan 10, 2024 | 474.16 | 477.45 | 473.87 | 476.56 | 475.08 | 67,310,600 |
Jan 09, 2024 | 471.87 | 474.93 | 471.35 | 473.88 | 472.41 | 65,931,400 |
Jan 08, 2024 | 468.43 | 474.75 | 468.30 | 474.60 | 473.13 | 74,879,100 |
Jan 05, 2024 | 467.49 | 470.44 | 466.43 | 467.92 | 466.47 | 86,060,800 |
Jan 04, 2024 | 468.30 | 470.96 | 467.05 | 467.28 | 465.83 | 84,232,200 |
Jan 03, 2024 | 470.43 | 471.19 | 468.17 | 468.79 | 467.34 | 103,585,900 |
Jan 02, 2024 | 472.16 | 473.67 | 470.49 | 472.65 | 471.19 | 123,623,700 |
Dec 29, 2023 | 476.49 | 477.03 | 473.30 | 475.31 | 473.84 | 122,234,100 |
Dec 28, 2023 | 476.88 | 477.55 | 476.26 | 476.69 | 475.21 | 77,158,100 |
Dec 27, 2023 | 475.44 | 476.66 | 474.89 | 476.51 | 475.03 | 68,000,300 |
Dec 26, 2023 | 474.07 | 476.58 | 473.99 | 475.65 | 474.18 | 55,387,000 |
Dec 22, 2023 | 473.86 | 475.38 | 471.70 | 473.65 | 472.18 | 67,126,600 |
Dec 21, 2023 | 471.33 | 472.98 | 468.84 | 472.70 | 471.24 | 86,667,500 |
Dec 20, 2023 | 473.96 | 475.90 | 467.82 | 468.26 | 466.81 | 102,921,000 |
Dec 19, 2023 | 472.53 | 474.92 | 472.45 | 474.84 | 473.37 | 55,761,800 |
Dec 18, 2023 | 470.98 | 472.98 | 469.89 | 471.97 | 470.51 | 70,375,300 |
Dec 15, 2023 | 469.49 | 470.70 | 467.43 | 469.33 | 467.88 | 141,319,300 |
Dec 15, 2023 | 1.906 Dividend | |||||
Dec 14, 2023 | 472.50 | 473.73 | 469.25 | 472.01 | 468.65 | 119,026,000 |
Dec 13, 2023 | 464.49 | 470.76 | 464.12 | 470.50 | 467.15 | 93,278,000 |
Dec 12, 2023 | 461.63 | 464.20 | 460.60 | 464.10 | 460.79 | 68,327,600 |
Dec 11, 2023 | 459.69 | 462.17 | 459.47 | 461.99 | 458.70 | 65,002,200 |
Dec 08, 2023 | 457.46 | 460.75 | 457.21 | 460.20 | 456.92 | 83,080,900 |
Dec 07, 2023 | 456.91 | 458.90 | 456.29 | 458.23 | 454.97 | 66,995,400 |
Dec 06, 2023 | 458.81 | 458.84 | 454.31 | 454.76 | 451.52 | 69,124,700 |
Dec 05, 2023 | 455.26 | 457.59 | 454.87 | 456.60 | 453.35 | 69,793,500 |
Dec 04, 2023 | 455.60 | 459.12 | 454.34 | 456.69 | 453.44 | 72,430,900 |
Dec 01, 2023 | 455.77 | 459.65 | 455.16 | 459.10 | 455.83 | 89,097,900 |
Nov 30, 2023 | 455.48 | 456.76 | 453.34 | 456.40 | 453.15 | 79,752,700 |
Nov 29, 2023 | 457.15 | 458.32 | 454.20 | 454.61 | 451.37 | 63,146,000 |
Nov 28, 2023 | 454.08 | 456.27 | 453.50 | 454.93 | 451.69 | 62,115,000 |
Nov 27, 2023 | 454.65 | 455.49 | 454.08 | 454.48 | 451.24 | 50,506,000 |
Nov 24, 2023 | 455.07 | 455.50 | 454.73 | 455.30 | 452.06 | 29,737,400 |
Nov 22, 2023 | 454.98 | 456.38 | 453.89 | 455.02 | 451.78 | 59,394,900 |
Nov 21, 2023 | 453.18 | 454.13 | 451.96 | 453.27 | 450.04 | 49,244,600 |
Nov 20, 2023 | 450.53 | 455.13 | 450.52 | 454.26 | 451.02 | 69,936,200 |
Nov 17, 2023 | 450.24 | 451.42 | 449.29 | 450.79 | 447.58 | 83,133,200 |
Nov 16, 2023 | 449.22 | 450.56 | 448.12 | 450.23 | 447.02 | 66,665,800 |
Nov 15, 2023 | 450.11 | 451.38 | 448.80 | 449.68 | 446.48 | 77,327,600 |
Nov 14, 2023 | 446.32 | 450.06 | 446.09 | 448.73 | 445.53 | 97,176,900 |
Nov 13, 2023 | 439.23 | 441.33 | 438.42 | 440.19 | 437.05 | 52,236,100 |
Nov 10, 2023 | 435.98 | 440.93 | 433.83 | 440.61 | 437.47 | 89,462,200 |
Nov 09, 2023 | 438.43 | 438.47 | 433.40 | 433.84 | 430.75 | 83,174,400 |
Nov 08, 2023 | 437.55 | 438.09 | 434.87 | 437.25 | 434.14 | 61,746,000 |
Nov 07, 2023 | 435.69 | 437.59 | 434.51 | 436.93 | 433.82 | 64,256,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |