Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 816.00 | 816.42 | 809.21 | 809.79 | 809.79 | - |
Mar 27, 2024 | 819.14 | 821.84 | 816.03 | 816.88 | 816.88 | - |
Mar 26, 2024 | 814.88 | 820.99 | 812.52 | 820.01 | 820.01 | - |
Mar 25, 2024 | 816.80 | 819.67 | 812.25 | 815.24 | 815.24 | - |
Mar 22, 2024 | 814.97 | 822.48 | 814.52 | 817.01 | 817.01 | - |
Mar 21, 2024 | 812.98 | 820.07 | 811.79 | 819.94 | 819.94 | - |
Mar 20, 2024 | 804.23 | 809.36 | 800.53 | 806.42 | 806.42 | - |
Mar 19, 2024 | 800.47 | 807.50 | 799.88 | 807.46 | 807.46 | - |
Mar 18, 2024 | 811.67 | 812.30 | 802.13 | 802.97 | 802.97 | - |
Mar 15, 2024 | 809.39 | 814.99 | 809.01 | 811.39 | 811.39 | - |
Mar 14, 2024 | 811.82 | 814.55 | 807.73 | 808.96 | 808.96 | - |
Mar 13, 2024 | 808.58 | 810.78 | 804.73 | 809.60 | 809.60 | - |
Mar 12, 2024 | 798.05 | 808.39 | 797.85 | 807.38 | 807.38 | - |
Mar 11, 2024 | 792.14 | 795.31 | 791.19 | 794.90 | 794.90 | - |
Mar 08, 2024 | 791.86 | 799.16 | 790.71 | 797.15 | 797.15 | - |
Mar 07, 2024 | 783.05 | 792.96 | 779.37 | 790.45 | 790.45 | - |
Mar 06, 2024 | 780.80 | 787.77 | 780.49 | 786.52 | 786.52 | - |
Mar 05, 2024 | 783.76 | 785.74 | 780.97 | 781.59 | 781.59 | - |
Mar 04, 2024 | 789.64 | 789.79 | 783.89 | 785.52 | 785.52 | - |
Mar 01, 2024 | 786.61 | 789.90 | 785.28 | 788.38 | 788.38 | - |
Feb 29, 2024 | 782.71 | 784.56 | 779.36 | 782.67 | 782.67 | - |
Feb 28, 2024 | 779.49 | 781.87 | 779.18 | 780.96 | 780.96 | - |
Feb 27, 2024 | 779.23 | 781.09 | 776.82 | 780.30 | 780.30 | - |
Feb 26, 2024 | 777.99 | 780.47 | 776.60 | 778.58 | 778.58 | - |
Feb 23, 2024 | 775.70 | 778.91 | 772.85 | 778.36 | 778.36 | - |
Feb 22, 2024 | 777.77 | 778.92 | 772.49 | 775.91 | 775.91 | - |
Feb 21, 2024 | 772.12 | 772.67 | 767.68 | 771.03 | 771.03 | - |
Feb 20, 2024 | 772.37 | 773.47 | 768.41 | 772.08 | 772.08 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 768.35 | 774.30 | 767.83 | 772.02 | 772.02 | - |
Feb 15, 2024 | 761.32 | 766.00 | 761.06 | 765.51 | 765.51 | - |
Feb 14, 2024 | 752.76 | 757.98 | 752.66 | 757.12 | 757.12 | - |
Feb 13, 2024 | 758.80 | 759.19 | 749.88 | 754.08 | 754.08 | - |
Feb 12, 2024 | 755.89 | 759.76 | 755.39 | 759.23 | 759.23 | 156,390,900 |
Feb 09, 2024 | 756.29 | 758.92 | 752.05 | 753.97 | 753.97 | - |
Feb 08, 2024 | 754.48 | 758.25 | 754.48 | 756.29 | 756.29 | - |
Feb 07, 2024 | 753.86 | 756.82 | 753.86 | 754.48 | 754.48 | - |
Feb 06, 2024 | 747.96 | 754.49 | 747.96 | 753.86 | 753.86 | - |
Feb 05, 2024 | 755.68 | 756.22 | 747.96 | 747.96 | 747.96 | - |
Feb 02, 2024 | 756.00 | 762.95 | 755.68 | 755.68 | 755.68 | - |
Feb 01, 2024 | 753.27 | 760.36 | 753.27 | 756.00 | 756.00 | - |
Jan 31, 2024 | 754.35 | 756.39 | 752.92 | 753.27 | 753.27 | - |
Jan 30, 2024 | 756.13 | 757.73 | 752.21 | 753.92 | 753.92 | - |
Jan 29, 2024 | 751.63 | 756.49 | 747.92 | 753.46 | 753.46 | - |
Jan 26, 2024 | 747.43 | 753.81 | 744.68 | 753.58 | 753.58 | - |
Jan 25, 2024 | 744.37 | 750.73 | 742.86 | 750.61 | 750.61 | - |
Jan 24, 2024 | 748.78 | 750.74 | 744.73 | 747.06 | 747.06 | - |
Jan 23, 2024 | 742.46 | 744.77 | 738.07 | 742.23 | 742.23 | - |
Jan 22, 2024 | 735.79 | 741.17 | 735.32 | 740.14 | 740.14 | - |
Jan 19, 2024 | 738.24 | 739.23 | 728.95 | 730.37 | 730.37 | - |
Jan 18, 2024 | 731.52 | 736.64 | 728.98 | 734.45 | 734.45 | - |
Jan 17, 2024 | 730.55 | 731.37 | 726.40 | 730.65 | 730.65 | - |
Jan 16, 2024 | 740.73 | 742.17 | 736.33 | 739.33 | 739.33 | - |
Jan 15, 2024 | 751.63 | 751.95 | 742.29 | 743.75 | 743.75 | 138,644,900 |
Jan 12, 2024 | 745.13 | 752.09 | 745.13 | 750.69 | 750.69 | - |
Jan 11, 2024 | 751.11 | 754.07 | 742.33 | 742.80 | 742.80 | - |
Jan 10, 2024 | 745.44 | 747.53 | 743.37 | 745.95 | 745.95 | - |
Jan 09, 2024 | 752.37 | 752.66 | 743.30 | 746.95 | 746.95 | - |
Jan 08, 2024 | 745.73 | 750.65 | 740.42 | 750.65 | 750.65 | - |
Jan 05, 2024 | 749.03 | 749.42 | 743.58 | 744.04 | 744.04 | - |
Jan 04, 2024 | 751.03 | 753.47 | 747.44 | 752.10 | 752.10 | - |
Jan 03, 2024 | 762.82 | 763.38 | 746.65 | 750.20 | 750.20 | - |
Jan 02, 2024 | 766.53 | 770.39 | 759.68 | 763.30 | 763.30 | - |
Dec 29, 2023 | 763.82 | 767.51 | 763.79 | 765.49 | 765.49 | - |
Dec 28, 2023 | 764.49 | 765.68 | 761.45 | 763.28 | 763.28 | - |
Dec 27, 2023 | 759.95 | 765.78 | 759.63 | 762.82 | 762.82 | - |
Dec 22, 2023 | 754.46 | 761.04 | 753.78 | 758.96 | 758.96 | - |
Dec 21, 2023 | 758.49 | 758.59 | 753.67 | 757.16 | 757.16 | - |
Dec 20, 2023 | 761.83 | 763.36 | 757.72 | 762.10 | 762.10 | - |
Dec 19, 2023 | 758.09 | 763.42 | 758.09 | 760.89 | 760.89 | - |
Dec 18, 2023 | 756.92 | 759.94 | 754.86 | 756.98 | 756.98 | - |
Dec 15, 2023 | 758.05 | 765.10 | 757.79 | 760.92 | 760.92 | - |
Dec 14, 2023 | 748.43 | 755.87 | 748.43 | 754.41 | 754.41 | - |
Dec 13, 2023 | 738.77 | 741.40 | 735.48 | 735.48 | 735.48 | - |
Dec 12, 2023 | 740.42 | 741.72 | 737.40 | 738.49 | 738.49 | - |
Dec 11, 2023 | 733.97 | 741.31 | 733.44 | 741.28 | 741.28 | - |
Dec 08, 2023 | 728.11 | 736.35 | 727.28 | 733.96 | 733.96 | - |
Dec 07, 2023 | 727.83 | 729.59 | 724.00 | 728.48 | 728.48 | - |
Dec 06, 2023 | 722.51 | 731.07 | 720.64 | 729.07 | 729.07 | - |
Dec 05, 2023 | 713.17 | 722.37 | 713.17 | 721.59 | 721.59 | - |
Dec 04, 2023 | 715.07 | 719.81 | 713.66 | 714.86 | 714.86 | - |
Dec 01, 2023 | 710.38 | 715.58 | 710.19 | 715.00 | 715.00 | - |
Nov 30, 2023 | 710.74 | 713.28 | 707.45 | 709.02 | 709.02 | - |
Nov 29, 2023 | 702.90 | 711.51 | 702.82 | 709.78 | 709.78 | - |
Nov 28, 2023 | 705.66 | 706.89 | 701.30 | 703.53 | 703.53 | - |
Nov 27, 2023 | 707.88 | 710.19 | 706.04 | 707.94 | 707.94 | - |
Nov 24, 2023 | 707.35 | 709.24 | 707.06 | 708.85 | 708.85 | - |
Nov 23, 2023 | 705.53 | 711.05 | 704.61 | 708.10 | 708.10 | 170,454,300 |
Nov 22, 2023 | 700.25 | 707.03 | 700.11 | 704.34 | 704.34 | - |
Nov 21, 2023 | 702.84 | 704.07 | 698.16 | 698.84 | 698.84 | - |
Nov 20, 2023 | 700.07 | 703.74 | 697.52 | 702.89 | 702.89 | - |
Nov 17, 2023 | 693.23 | 701.49 | 693.23 | 699.51 | 699.51 | - |
Nov 16, 2023 | 696.75 | 697.82 | 689.93 | 690.90 | 690.90 | - |
Nov 15, 2023 | 694.24 | 702.95 | 693.50 | 698.03 | 698.03 | - |
Nov 14, 2023 | 673.13 | 693.04 | 672.08 | 693.03 | 693.03 | - |
Nov 13, 2023 | 673.73 | 675.47 | 670.16 | 672.07 | 672.07 | - |
Nov 10, 2023 | 673.55 | 673.82 | 666.96 | 670.87 | 670.87 | - |
Nov 09, 2023 | 669.61 | 679.07 | 669.37 | 678.43 | 678.43 | - |
Nov 08, 2023 | 666.76 | 672.92 | 665.91 | 669.37 | 669.37 | - |
Nov 07, 2023 | 668.32 | 672.35 | 667.52 | 669.82 | 669.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |