Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 726.10 | 733.34 | 726.02 | 731.54 | 731.54 | 1,594,000 |
Mar 15, 2024 | 732.52 | 732.52 | 723.22 | 725.63 | 725.63 | 3,389,900 |
Mar 14, 2024 | 738.33 | 740.68 | 728.99 | 731.95 | 731.95 | 1,826,100 |
Mar 13, 2024 | 735.00 | 736.50 | 726.58 | 734.20 | 734.20 | 2,270,300 |
Mar 12, 2024 | 717.08 | 740.05 | 716.91 | 736.88 | 736.88 | 3,727,400 |
Mar 11, 2024 | 719.81 | 720.00 | 711.01 | 714.08 | 714.08 | 3,762,500 |
Mar 08, 2024 | 756.05 | 756.22 | 725.10 | 725.56 | 725.56 | 8,568,900 |
Mar 07, 2024 | 779.11 | 787.08 | 777.01 | 785.59 | 785.59 | 4,187,900 |
Mar 06, 2024 | 764.84 | 775.16 | 763.66 | 773.24 | 773.24 | 2,400,600 |
Mar 05, 2024 | 768.42 | 769.27 | 756.90 | 759.95 | 759.95 | 2,353,400 |
Mar 04, 2024 | 755.08 | 764.74 | 753.67 | 759.18 | 759.18 | 2,133,400 |
Mar 01, 2024 | 740.44 | 751.38 | 739.25 | 749.44 | 749.44 | 1,672,800 |
Feb 29, 2024 | 751.42 | 752.56 | 742.99 | 743.89 | 743.89 | 3,361,200 |
Feb 28, 2024 | 743.21 | 751.88 | 743.21 | 747.96 | 747.96 | 1,365,000 |
Feb 27, 2024 | 746.00 | 746.64 | 741.33 | 744.71 | 744.71 | 1,471,300 |
Feb 26, 2024 | 742.00 | 746.78 | 739.00 | 745.35 | 745.35 | 1,707,000 |
Feb 23, 2024 | 740.12 | 742.51 | 737.12 | 737.93 | 737.93 | 1,265,800 |
Feb 22, 2024 | 725.85 | 736.05 | 725.85 | 734.40 | 734.40 | 1,801,600 |
Feb 21, 2024 | 725.69 | 728.79 | 720.27 | 723.02 | 723.02 | 1,565,900 |
Feb 20, 2024 | 728.03 | 734.96 | 723.71 | 725.69 | 725.69 | 2,407,300 |
Feb 16, 2024 | 721.99 | 729.06 | 718.50 | 723.99 | 723.99 | 1,764,600 |
Feb 15, 2024 | 721.49 | 726.03 | 718.28 | 724.51 | 724.51 | 1,264,100 |
Feb 14, 2024 | 716.00 | 722.55 | 711.07 | 722.18 | 722.18 | 1,472,500 |
Feb 13, 2024 | 721.39 | 721.78 | 709.04 | 714.25 | 714.25 | 1,951,100 |
Feb 12, 2024 | 723.52 | 723.80 | 715.30 | 722.41 | 722.41 | 1,572,600 |
Feb 09, 2024 | 725.14 | 725.53 | 720.12 | 723.40 | 723.40 | 1,426,100 |
Feb 08, 2024 | 723.89 | 728.17 | 720.66 | 724.16 | 724.16 | 1,918,500 |
Feb 07, 2024 | 714.15 | 723.32 | 712.00 | 719.78 | 719.78 | 2,145,500 |
Feb 06, 2024 | 711.23 | 712.72 | 704.34 | 710.79 | 710.79 | 1,920,200 |
Feb 05, 2024 | 710.64 | 712.86 | 705.68 | 711.16 | 711.16 | 2,276,900 |
Feb 02, 2024 | 703.34 | 714.28 | 702.26 | 709.48 | 709.48 | 2,377,400 |
Feb 01, 2024 | 694.00 | 705.30 | 691.50 | 704.48 | 704.48 | 2,039,200 |
Feb 01, 2024 | 1.02 Dividend | |||||
Jan 31, 2024 | 701.32 | 705.52 | 693.04 | 694.88 | 693.86 | 1,928,500 |
Jan 30, 2024 | 692.94 | 702.65 | 690.80 | 700.74 | 699.71 | 1,610,500 |
Jan 29, 2024 | 689.90 | 694.13 | 686.26 | 694.01 | 692.99 | 2,215,400 |
Jan 26, 2024 | 680.08 | 687.24 | 679.50 | 686.88 | 685.87 | 1,825,500 |
Jan 25, 2024 | 686.50 | 686.50 | 675.96 | 679.90 | 678.90 | 2,751,900 |
Jan 24, 2024 | 689.00 | 689.97 | 683.12 | 686.51 | 685.50 | 1,946,500 |
Jan 23, 2024 | 690.72 | 691.63 | 684.63 | 687.59 | 686.58 | 2,208,600 |
Jan 22, 2024 | 695.43 | 698.66 | 690.52 | 692.51 | 691.49 | 2,452,900 |
Jan 19, 2024 | 688.50 | 696.13 | 682.67 | 694.97 | 693.95 | 2,261,000 |
Jan 18, 2024 | 682.83 | 687.72 | 680.21 | 687.31 | 686.30 | 1,900,600 |
Jan 17, 2024 | 680.50 | 684.87 | 679.19 | 684.19 | 683.19 | 1,786,800 |
Jan 16, 2024 | 683.24 | 686.52 | 678.16 | 681.49 | 680.49 | 1,626,700 |
Jan 12, 2024 | 677.50 | 683.72 | 676.11 | 683.24 | 682.24 | 2,387,600 |
Jan 11, 2024 | 671.00 | 674.51 | 667.64 | 673.58 | 672.59 | 1,670,800 |
Jan 10, 2024 | 669.56 | 673.83 | 669.01 | 672.76 | 671.77 | 1,801,900 |
Jan 09, 2024 | 658.88 | 667.29 | 658.26 | 667.18 | 666.20 | 1,886,200 |
Jan 08, 2024 | 655.81 | 662.08 | 654.03 | 661.69 | 660.72 | 2,245,300 |
Jan 05, 2024 | 656.18 | 659.65 | 652.24 | 656.01 | 655.05 | 2,232,100 |
Jan 04, 2024 | 642.08 | 649.90 | 640.51 | 648.35 | 647.40 | 2,171,100 |
Jan 03, 2024 | 651.21 | 655.45 | 643.10 | 644.69 | 643.74 | 2,612,600 |
Jan 02, 2024 | 655.58 | 657.80 | 649.50 | 650.65 | 649.69 | 2,657,700 |
Dec 29, 2023 | 661.00 | 663.19 | 657.16 | 660.08 | 659.11 | 1,947,000 |
Dec 28, 2023 | 665.85 | 666.86 | 661.59 | 663.10 | 662.13 | 1,496,900 |
Dec 27, 2023 | 662.70 | 668.58 | 660.40 | 666.80 | 665.82 | 1,875,900 |
Dec 27, 2023 | 15 Dividend | |||||
Dec 26, 2023 | 673.01 | 675.86 | 670.78 | 674.62 | 658.65 | 1,774,800 |
Dec 22, 2023 | 668.00 | 673.27 | 666.00 | 671.60 | 655.70 | 1,639,500 |
Dec 21, 2023 | 665.86 | 667.34 | 659.45 | 665.16 | 649.42 | 2,388,400 |
Dec 20, 2023 | 671.79 | 674.35 | 660.80 | 661.00 | 645.35 | 3,782,700 |
Dec 19, 2023 | 675.00 | 680.80 | 669.12 | 677.74 | 661.70 | 3,437,300 |
Dec 18, 2023 | 664.50 | 681.91 | 661.10 | 681.24 | 665.12 | 5,733,400 |
Dec 15, 2023 | 641.50 | 661.88 | 640.50 | 658.82 | 643.23 | 8,805,200 |
Dec 14, 2023 | 641.18 | 641.90 | 630.30 | 630.78 | 615.85 | 3,839,200 |
Dec 13, 2023 | 633.92 | 642.60 | 631.00 | 642.00 | 626.80 | 2,436,900 |
Dec 12, 2023 | 627.44 | 629.69 | 623.21 | 629.50 | 614.60 | 2,374,400 |
Dec 11, 2023 | 621.97 | 625.03 | 618.76 | 623.86 | 609.09 | 2,139,300 |
Dec 08, 2023 | 608.60 | 613.61 | 607.73 | 610.78 | 596.32 | 1,502,100 |
Dec 07, 2023 | 610.00 | 612.35 | 606.35 | 610.95 | 596.49 | 1,690,400 |
Dec 06, 2023 | 605.50 | 608.48 | 603.86 | 607.43 | 593.05 | 2,233,900 |
Dec 05, 2023 | 598.53 | 608.88 | 597.03 | 605.35 | 591.02 | 2,349,700 |
Dec 04, 2023 | 592.15 | 599.53 | 591.46 | 599.08 | 584.90 | 1,624,000 |
Dec 01, 2023 | 593.28 | 596.35 | 590.59 | 596.25 | 582.14 | 1,474,700 |
Nov 30, 2023 | 587.83 | 593.07 | 582.83 | 592.74 | 578.71 | 1,755,200 |
Nov 29, 2023 | 595.20 | 595.21 | 587.42 | 587.86 | 573.95 | 1,319,800 |
Nov 28, 2023 | 593.19 | 597.42 | 591.42 | 594.00 | 579.94 | 1,286,800 |
Nov 27, 2023 | 592.52 | 599.94 | 592.41 | 594.90 | 580.82 | 1,627,400 |
Nov 24, 2023 | 591.02 | 594.20 | 590.41 | 591.36 | 577.36 | 645,800 |
Nov 22, 2023 | 586.85 | 591.14 | 586.35 | 589.08 | 575.14 | 1,068,600 |
Nov 21, 2023 | 582.00 | 584.95 | 577.71 | 584.30 | 570.47 | 1,173,700 |
Nov 20, 2023 | 577.34 | 582.32 | 577.34 | 580.80 | 567.05 | 1,624,100 |
Nov 17, 2023 | 578.90 | 579.92 | 574.06 | 577.15 | 563.49 | 1,773,600 |
Nov 16, 2023 | 586.38 | 586.59 | 572.24 | 578.58 | 564.89 | 2,954,700 |
Nov 15, 2023 | 593.99 | 599.89 | 593.39 | 596.78 | 582.65 | 2,165,100 |
Nov 14, 2023 | 581.74 | 591.55 | 581.21 | 590.80 | 576.82 | 2,037,600 |
Nov 13, 2023 | 575.00 | 579.95 | 573.49 | 578.23 | 564.54 | 1,650,700 |
Nov 10, 2023 | 567.90 | 577.89 | 564.94 | 577.12 | 563.46 | 1,908,800 |
Nov 09, 2023 | 569.00 | 569.00 | 562.01 | 563.27 | 549.94 | 1,288,400 |
Nov 08, 2023 | 572.12 | 572.99 | 564.29 | 567.38 | 553.95 | 1,343,600 |
Nov 07, 2023 | 572.50 | 573.89 | 569.56 | 571.27 | 557.75 | 1,373,100 |
Nov 06, 2023 | 560.49 | 572.65 | 560.13 | 569.82 | 556.33 | 2,056,900 |
Nov 03, 2023 | 557.33 | 562.99 | 555.23 | 560.90 | 547.62 | 1,826,300 |
Nov 02, 2023 | 556.50 | 559.51 | 552.01 | 555.97 | 542.81 | 2,100,600 |
Nov 02, 2023 | 1.02 Dividend | |||||
Nov 01, 2023 | 555.00 | 558.44 | 549.65 | 556.80 | 542.62 | 1,735,300 |
Oct 31, 2023 | 552.16 | 554.03 | 549.06 | 552.44 | 538.38 | 1,394,700 |
Oct 30, 2023 | 545.74 | 556.36 | 543.64 | 554.88 | 540.75 | 1,696,200 |
Oct 27, 2023 | 547.60 | 548.03 | 540.23 | 543.03 | 529.21 | 1,503,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |