Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 335.00 | 339.00 | 335.00 | 337.00 | 337.00 | 55 |
Mar 27, 2024 | 329.00 | 335.00 | 327.00 | 335.00 | 335.00 | 215 |
Mar 26, 2024 | 328.00 | 333.00 | 325.00 | 330.00 | 330.00 | 267 |
Mar 25, 2024 | 333.00 | 333.00 | 327.00 | 330.00 | 330.00 | 85 |
Mar 22, 2024 | 336.00 | 342.00 | 331.00 | 331.00 | 331.00 | 109 |
Mar 21, 2024 | 326.00 | 337.00 | 326.00 | 337.00 | 337.00 | 53 |
Mar 20, 2024 | 325.00 | 325.00 | 322.00 | 323.00 | 323.00 | 146 |
Mar 19, 2024 | 323.00 | 326.00 | 321.00 | 326.00 | 326.00 | 42 |
Mar 18, 2024 | 318.00 | 323.00 | 317.00 | 323.00 | 323.00 | 82 |
Mar 15, 2024 | 313.00 | 320.00 | 313.00 | 320.00 | 320.00 | 56 |
Mar 14, 2024 | 313.00 | 315.00 | 311.00 | 314.00 | 314.00 | 129 |
Mar 13, 2024 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | 3 |
Mar 12, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 10 |
Mar 11, 2024 | 309.00 | 311.00 | 304.00 | 308.00 | 308.00 | 113 |
Mar 08, 2024 | 310.00 | 313.00 | 306.00 | 311.00 | 311.00 | 210 |
Mar 07, 2024 | 307.00 | 314.00 | 306.00 | 313.00 | 313.00 | 115 |
Mar 06, 2024 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 30 |
Mar 05, 2024 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | - |
Mar 04, 2024 | 310.00 | 314.00 | 307.00 | 311.00 | 311.00 | 79 |
Mar 01, 2024 | 309.00 | 312.00 | 306.00 | 312.00 | 312.00 | 265 |
Feb 29, 2024 | 303.00 | 308.00 | 300.00 | 306.00 | 306.00 | 164 |
Feb 28, 2024 | 301.00 | 306.00 | 299.00 | 306.00 | 306.00 | 197 |
Feb 27, 2024 | 299.00 | 302.00 | 298.00 | 298.00 | 298.00 | 110 |
Feb 26, 2024 | 300.00 | 303.00 | 297.00 | 303.00 | 303.00 | 303 |
Feb 23, 2024 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 225 |
Feb 22, 2024 | 293.00 | 296.00 | 292.00 | 296.00 | 296.00 | 163 |
Feb 21, 2024 | 290.00 | 293.00 | 289.00 | 293.00 | 293.00 | 385 |
Feb 20, 2024 | 295.00 | 296.00 | 293.00 | 293.00 | 293.00 | 67 |
Feb 19, 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 119 |
Feb 16, 2024 | 299.00 | 302.00 | 296.00 | 302.00 | 302.00 | 114 |
Feb 15, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
Feb 14, 2024 | 292.00 | 294.00 | 288.00 | 294.00 | 294.00 | 247 |
Feb 13, 2024 | 298.00 | 299.00 | 296.00 | 296.00 | 296.00 | 150 |
Feb 12, 2024 | 293.00 | 300.00 | 292.00 | 298.00 | 298.00 | 243 |
Feb 09, 2024 | 298.00 | 303.00 | 292.00 | 292.00 | 292.00 | 127 |
Feb 08, 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | 93 |
Feb 07, 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 30 |
Feb 06, 2024 | 298.00 | 303.00 | 298.00 | 301.00 | 301.00 | 227 |
Feb 05, 2024 | 291.00 | 310.00 | 283.00 | 300.00 | 300.00 | 220 |
Feb 02, 2024 | 282.00 | 285.00 | 281.00 | 285.00 | 285.00 | 218 |
Feb 01, 2024 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | 26 |
Jan 31, 2024 | 281.00 | 283.00 | 279.00 | 283.00 | 283.00 | 144 |
Jan 30, 2024 | 278.00 | 283.00 | 278.00 | 283.00 | 283.00 | 13 |
Jan 29, 2024 | 275.00 | 279.00 | 274.00 | 279.00 | 279.00 | 18 |
Jan 26, 2024 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 161 |
Jan 25, 2024 | 267.00 | 277.00 | 267.00 | 277.00 | 277.00 | 130 |
Jan 24, 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 60 |
Jan 23, 2024 | 264.00 | 264.00 | 261.00 | 264.00 | 264.00 | 17 |
Jan 22, 2024 | 257.00 | 267.00 | 257.00 | 267.00 | 267.00 | 93 |
Jan 19, 2024 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | - |
Jan 19, 2024 | 1.3 Dividend | |||||
Jan 18, 2024 | 255.00 | 256.00 | 255.00 | 256.00 | 254.70 | 162 |
Jan 17, 2024 | 263.00 | 263.00 | 257.00 | 257.00 | 255.69 | 264 |
Jan 16, 2024 | 263.00 | 263.00 | 262.00 | 262.00 | 260.67 | 25 |
Jan 15, 2024 | 264.00 | 265.00 | 262.00 | 265.00 | 263.65 | 130 |
Jan 12, 2024 | 265.00 | 265.00 | 263.00 | 263.00 | 261.66 | 102 |
Jan 11, 2024 | 267.00 | 269.00 | 267.00 | 267.00 | 265.64 | 68 |
Jan 10, 2024 | 265.00 | 268.00 | 265.00 | 266.00 | 264.65 | 12 |
Jan 09, 2024 | 265.00 | 267.00 | 263.00 | 266.00 | 264.65 | 181 |
Jan 08, 2024 | 264.00 | 266.00 | 263.00 | 266.00 | 264.65 | 63 |
Jan 05, 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 262.66 | 82 |
Jan 04, 2024 | 260.00 | 260.00 | 258.00 | 259.00 | 257.68 | 139 |
Jan 03, 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 264.65 | 2 |
Jan 02, 2024 | 267.00 | 269.00 | 266.00 | 266.00 | 264.65 | 41 |
Dec 29, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 266.64 | - |
Dec 28, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 265.64 | - |
Dec 27, 2023 | 265.00 | 268.00 | 265.00 | 267.00 | 265.64 | 233 |
Dec 22, 2023 | 262.00 | 264.00 | 262.00 | 263.00 | 261.66 | 15 |
Dec 21, 2023 | 265.00 | 266.00 | 260.00 | 260.00 | 258.68 | 235 |
Dec 20, 2023 | 267.00 | 274.00 | 266.00 | 274.00 | 272.61 | 55 |
Dec 19, 2023 | 261.00 | 264.00 | 260.00 | 264.00 | 262.66 | 74 |
Dec 18, 2023 | 261.00 | 261.00 | 260.00 | 260.00 | 258.68 | 65 |
Dec 15, 2023 | 261.00 | 262.00 | 259.00 | 262.00 | 260.67 | 267 |
Dec 14, 2023 | 247.00 | 257.00 | 247.00 | 254.00 | 252.71 | 456 |
Dec 13, 2023 | 242.00 | 244.00 | 240.00 | 243.00 | 241.77 | 181 |
Dec 12, 2023 | 242.00 | 244.00 | 240.00 | 242.00 | 240.77 | 418 |
Dec 11, 2023 | 239.00 | 240.00 | 239.00 | 240.00 | 238.78 | 13 |
Dec 08, 2023 | 238.00 | 241.00 | 238.00 | 241.00 | 239.78 | 51 |
Dec 07, 2023 | 237.00 | 239.00 | 236.00 | 236.00 | 234.80 | 248 |
Dec 06, 2023 | 236.00 | 242.00 | 236.00 | 237.00 | 235.80 | 336 |
Dec 05, 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 233.81 | 51 |
Dec 04, 2023 | 235.00 | 237.00 | 235.00 | 235.00 | 233.81 | 80 |
Dec 01, 2023 | 230.00 | 238.00 | 230.00 | 238.00 | 236.79 | 50 |
Nov 30, 2023 | 227.00 | 228.00 | 227.00 | 228.00 | 226.84 | - |
Nov 29, 2023 | 225.00 | 228.00 | 225.00 | 228.00 | 226.84 | 110 |
Nov 28, 2023 | 225.00 | 227.00 | 225.00 | 227.00 | 225.85 | 64 |
Nov 27, 2023 | 226.00 | 228.00 | 224.00 | 228.00 | 226.84 | 223 |
Nov 24, 2023 | 226.00 | 227.00 | 224.00 | 227.00 | 225.85 | 75 |
Nov 23, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 223.86 | 33 |
Nov 22, 2023 | 228.00 | 229.00 | 223.00 | 228.00 | 226.84 | 56 |
Nov 21, 2023 | 228.00 | 230.00 | 226.00 | 230.00 | 228.83 | 54 |
Nov 20, 2023 | 230.00 | 231.00 | 227.00 | 228.00 | 226.84 | 34 |
Nov 17, 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 228.83 | 125 |
Nov 16, 2023 | 231.00 | 231.00 | 229.00 | 229.00 | 227.84 | - |
Nov 15, 2023 | 228.00 | 230.00 | 228.00 | 228.00 | 226.84 | 35 |
Nov 14, 2023 | 227.00 | 230.00 | 224.00 | 228.00 | 226.84 | 88 |
Nov 13, 2023 | 225.00 | 225.00 | 222.00 | 224.00 | 222.86 | 32 |
Nov 10, 2023 | 220.00 | 224.00 | 218.00 | 224.00 | 222.86 | 315 |
Nov 09, 2023 | 218.00 | 223.00 | 218.00 | 220.00 | 218.88 | 42 |
Nov 08, 2023 | 218.00 | 221.00 | 218.00 | 221.00 | 219.88 | 32 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |