Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 641.25 | 644.45 | 635.36 | 644.26 | 644.26 | 62,200 |
Mar 26, 2024 | 645.92 | 645.92 | 634.89 | 638.00 | 638.00 | 69,700 |
Mar 25, 2024 | 648.29 | 648.29 | 644.28 | 644.80 | 644.80 | 50,400 |
Mar 22, 2024 | 644.46 | 648.75 | 640.79 | 648.72 | 648.72 | 79,800 |
Mar 21, 2024 | 643.31 | 646.01 | 642.14 | 643.91 | 643.91 | 62,200 |
Mar 20, 2024 | 651.88 | 653.13 | 641.74 | 641.81 | 641.81 | 108,700 |
Mar 19, 2024 | 647.94 | 653.75 | 647.94 | 650.70 | 650.70 | 52,300 |
Mar 18, 2024 | 647.41 | 653.21 | 646.30 | 649.04 | 649.04 | 77,800 |
Mar 15, 2024 | 642.20 | 654.62 | 642.20 | 646.99 | 646.99 | 227,300 |
Mar 14, 2024 | 648.24 | 650.26 | 643.60 | 650.04 | 650.04 | 61,800 |
Mar 13, 2024 | 643.00 | 650.81 | 643.00 | 646.63 | 646.63 | 78,200 |
Mar 12, 2024 | 644.53 | 650.30 | 643.69 | 643.83 | 643.83 | 68,800 |
Mar 11, 2024 | 643.36 | 649.88 | 639.57 | 647.80 | 647.80 | 68,000 |
Mar 08, 2024 | 651.12 | 652.34 | 638.00 | 640.26 | 640.26 | 62,400 |
Mar 07, 2024 | 641.66 | 651.35 | 640.11 | 650.00 | 650.00 | 69,400 |
Mar 06, 2024 | 637.41 | 638.89 | 635.27 | 636.24 | 636.24 | 61,400 |
Mar 05, 2024 | 635.42 | 637.27 | 629.88 | 636.72 | 636.72 | 88,000 |
Mar 04, 2024 | 617.57 | 636.24 | 617.57 | 632.07 | 632.07 | 76,200 |
Mar 01, 2024 | 605.00 | 625.20 | 605.00 | 613.81 | 613.81 | 102,100 |
Feb 29, 2024 | 628.64 | 637.53 | 622.08 | 626.13 | 626.13 | 130,100 |
Feb 28, 2024 | 615.00 | 649.90 | 615.00 | 628.84 | 628.84 | 148,900 |
Feb 27, 2024 | 599.74 | 599.74 | 589.33 | 596.60 | 596.60 | 94,100 |
Feb 26, 2024 | 594.52 | 598.73 | 592.73 | 598.47 | 598.47 | 78,100 |
Feb 23, 2024 | 598.55 | 598.85 | 593.01 | 597.83 | 597.83 | 59,200 |
Feb 23, 2024 | 0.4 Dividend | |||||
Feb 22, 2024 | 591.36 | 596.77 | 586.67 | 596.71 | 596.31 | 78,800 |
Feb 21, 2024 | 586.88 | 588.63 | 582.68 | 588.60 | 588.21 | 77,200 |
Feb 20, 2024 | 583.79 | 589.97 | 582.20 | 586.04 | 585.65 | 76,800 |
Feb 16, 2024 | 585.98 | 589.84 | 583.14 | 583.43 | 583.04 | 101,200 |
Feb 15, 2024 | 581.88 | 585.65 | 578.26 | 584.57 | 584.18 | 74,000 |
Feb 14, 2024 | 575.19 | 579.78 | 571.90 | 579.30 | 578.91 | 83,400 |
Feb 13, 2024 | 584.80 | 586.25 | 569.07 | 571.74 | 571.36 | 98,700 |
Feb 12, 2024 | 589.00 | 589.87 | 583.82 | 589.05 | 588.66 | 191,100 |
Feb 09, 2024 | 594.31 | 594.31 | 587.74 | 589.00 | 588.61 | 96,000 |
Feb 08, 2024 | 591.46 | 595.98 | 591.14 | 592.41 | 592.01 | 128,700 |
Feb 07, 2024 | 593.98 | 597.61 | 587.82 | 592.80 | 592.40 | 75,000 |
Feb 06, 2024 | 589.13 | 595.00 | 586.22 | 592.15 | 591.75 | 94,200 |
Feb 05, 2024 | 600.82 | 601.37 | 588.41 | 588.44 | 588.05 | 75,000 |
Feb 02, 2024 | 599.84 | 604.57 | 596.74 | 601.08 | 600.68 | 50,000 |
Feb 01, 2024 | 591.70 | 598.95 | 589.45 | 598.18 | 597.78 | 64,200 |
Jan 31, 2024 | 605.01 | 605.01 | 591.29 | 592.79 | 592.39 | 201,000 |
Jan 30, 2024 | 597.89 | 607.90 | 596.93 | 602.05 | 601.65 | 70,000 |
Jan 29, 2024 | 591.00 | 597.07 | 588.81 | 596.94 | 596.54 | 67,900 |
Jan 26, 2024 | 595.90 | 597.40 | 588.70 | 591.53 | 591.13 | 65,100 |
Jan 25, 2024 | 593.43 | 595.69 | 588.01 | 593.90 | 593.50 | 56,600 |
Jan 24, 2024 | 601.53 | 601.53 | 592.54 | 592.54 | 592.14 | 44,200 |
Jan 23, 2024 | 604.01 | 604.01 | 594.91 | 599.72 | 599.32 | 56,700 |
Jan 22, 2024 | 597.72 | 610.35 | 597.72 | 604.42 | 604.01 | 90,900 |
Jan 19, 2024 | 594.00 | 596.99 | 590.99 | 594.41 | 594.01 | 58,700 |
Jan 18, 2024 | 587.62 | 593.60 | 584.20 | 593.06 | 592.66 | 70,200 |
Jan 17, 2024 | 592.22 | 595.86 | 582.98 | 586.73 | 586.34 | 68,400 |
Jan 16, 2024 | 582.00 | 592.16 | 580.42 | 590.51 | 590.11 | 58,700 |
Jan 12, 2024 | 583.87 | 584.59 | 580.53 | 582.69 | 582.30 | 60,400 |
Jan 11, 2024 | 582.82 | 584.79 | 576.24 | 582.00 | 581.61 | 93,300 |
Jan 10, 2024 | 577.64 | 584.42 | 576.96 | 583.79 | 583.40 | 73,300 |
Jan 09, 2024 | 572.83 | 574.53 | 569.89 | 574.50 | 574.11 | 76,200 |
Jan 08, 2024 | 567.57 | 573.70 | 566.90 | 573.22 | 572.84 | 60,100 |
Jan 05, 2024 | 567.04 | 569.60 | 564.10 | 566.18 | 565.80 | 62,400 |
Jan 04, 2024 | 573.98 | 576.70 | 568.11 | 570.19 | 569.81 | 69,700 |
Jan 03, 2024 | 579.92 | 585.08 | 572.80 | 573.43 | 573.05 | 78,100 |
Jan 02, 2024 | 583.48 | 585.80 | 579.48 | 584.57 | 584.18 | 63,400 |
Dec 29, 2023 | 581.61 | 586.82 | 579.89 | 584.75 | 584.36 | 81,900 |
Dec 28, 2023 | 586.85 | 589.70 | 583.12 | 584.32 | 583.93 | 38,800 |
Dec 27, 2023 | 591.48 | 594.20 | 589.57 | 589.76 | 589.36 | 50,500 |
Dec 26, 2023 | 591.62 | 596.91 | 591.62 | 592.12 | 591.72 | 73,000 |
Dec 22, 2023 | 588.21 | 595.18 | 588.17 | 593.00 | 592.60 | 58,200 |
Dec 21, 2023 | 583.51 | 589.17 | 580.46 | 586.87 | 586.48 | 60,200 |
Dec 20, 2023 | 586.45 | 589.54 | 581.93 | 581.93 | 581.54 | 53,400 |
Dec 19, 2023 | 579.19 | 588.81 | 579.19 | 587.33 | 586.94 | 74,100 |
Dec 18, 2023 | 576.39 | 579.47 | 575.38 | 577.64 | 577.25 | 57,300 |
Dec 15, 2023 | 575.01 | 579.57 | 573.39 | 574.51 | 574.12 | 152,900 |
Dec 14, 2023 | 586.12 | 586.27 | 574.44 | 578.46 | 578.07 | 112,800 |
Dec 13, 2023 | 575.38 | 585.00 | 574.72 | 584.69 | 584.30 | 92,500 |
Dec 12, 2023 | 576.47 | 579.92 | 575.34 | 576.04 | 575.65 | 51,200 |
Dec 11, 2023 | 573.31 | 575.19 | 570.02 | 574.50 | 574.11 | 58,400 |
Dec 08, 2023 | 572.44 | 575.78 | 570.90 | 573.18 | 572.80 | 49,200 |
Dec 07, 2023 | 577.82 | 577.82 | 570.23 | 571.08 | 570.70 | 45,400 |
Dec 06, 2023 | 578.91 | 578.91 | 570.81 | 576.91 | 576.52 | 61,200 |
Dec 05, 2023 | 577.71 | 580.12 | 571.98 | 576.65 | 576.26 | 66,000 |
Dec 04, 2023 | 566.97 | 579.11 | 566.97 | 578.76 | 578.37 | 68,200 |
Dec 01, 2023 | 568.29 | 572.50 | 566.10 | 566.65 | 566.27 | 69,800 |
Nov 30, 2023 | 566.25 | 568.15 | 564.93 | 567.00 | 566.62 | 146,400 |
Nov 29, 2023 | 575.08 | 575.08 | 566.36 | 566.96 | 566.58 | 79,800 |
Nov 28, 2023 | 579.15 | 582.42 | 573.54 | 575.04 | 574.65 | 71,800 |
Nov 27, 2023 | 579.70 | 581.42 | 576.62 | 577.96 | 577.57 | 102,500 |
Nov 24, 2023 | 578.62 | 583.17 | 577.33 | 579.87 | 579.48 | 24,100 |
Nov 22, 2023 | 582.83 | 583.01 | 579.05 | 580.72 | 580.33 | 74,400 |
Nov 21, 2023 | 580.09 | 581.97 | 578.96 | 579.79 | 579.40 | 89,400 |
Nov 20, 2023 | 580.12 | 583.13 | 577.96 | 579.68 | 579.29 | 76,100 |
Nov 17, 2023 | 589.71 | 589.71 | 577.54 | 581.82 | 581.43 | 67,900 |
Nov 16, 2023 | 578.59 | 586.24 | 578.59 | 585.91 | 585.52 | 57,700 |
Nov 15, 2023 | 583.23 | 586.70 | 577.63 | 577.77 | 577.38 | 108,200 |
Nov 14, 2023 | 585.37 | 589.85 | 584.40 | 587.00 | 586.61 | 83,900 |
Nov 13, 2023 | 582.59 | 590.58 | 579.75 | 582.94 | 582.55 | 78,600 |
Nov 10, 2023 | 580.53 | 584.05 | 579.17 | 582.05 | 581.66 | 78,000 |
Nov 10, 2023 | 0.4 Dividend | |||||
Nov 09, 2023 | 581.97 | 584.46 | 579.26 | 579.77 | 578.98 | 43,500 |
Nov 08, 2023 | 577.82 | 586.28 | 577.69 | 582.72 | 581.93 | 77,400 |
Nov 07, 2023 | 582.14 | 585.98 | 579.92 | 579.97 | 579.18 | 68,600 |
Nov 06, 2023 | 590.00 | 590.00 | 578.58 | 582.46 | 581.67 | 112,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |