Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 704.90 | 725.00 | 704.90 | 722.27 | 722.27 | 4,072 |
Mar 26, 2024 | 703.99 | 704.89 | 697.90 | 700.00 | 700.00 | 3,518 |
Mar 25, 2024 | 715.00 | 715.00 | 680.52 | 698.01 | 698.01 | 2,067 |
Mar 22, 2024 | 712.66 | 717.98 | 708.02 | 714.93 | 714.93 | 7,500 |
Mar 21, 2024 | 720.00 | 725.50 | 709.00 | 712.66 | 712.66 | 6,657 |
Mar 20, 2024 | 718.00 | 720.00 | 694.00 | 705.17 | 705.17 | 2,702 |
Mar 19, 2024 | 723.31 | 723.31 | 700.00 | 705.02 | 705.02 | 1,914 |
Mar 15, 2024 | 719.98 | 729.56 | 709.63 | 719.72 | 719.72 | 700 |
Mar 14, 2024 | 718.83 | 720.00 | 712.00 | 719.98 | 719.98 | 441 |
Mar 13, 2024 | 754.37 | 754.37 | 720.07 | 722.45 | 722.45 | 1,072 |
Mar 12, 2024 | 759.00 | 761.00 | 753.00 | 758.17 | 758.17 | 3,418 |
Mar 11, 2024 | 740.27 | 759.97 | 739.01 | 752.10 | 752.10 | 794 |
Mar 08, 2024 | 778.03 | 778.03 | 740.00 | 740.27 | 740.27 | 17,355 |
Mar 07, 2024 | 777.00 | 782.00 | 772.96 | 777.89 | 777.89 | 7,128 |
Mar 06, 2024 | 734.20 | 766.00 | 734.20 | 757.80 | 757.80 | 1,237 |
Mar 05, 2024 | 759.99 | 759.99 | 724.75 | 731.22 | 731.22 | 9,013 |
Mar 04, 2024 | 749.00 | 790.00 | 749.00 | 784.99 | 784.99 | 27,410 |
Mar 01, 2024 | 741.60 | 755.00 | 737.99 | 754.99 | 754.99 | 2,718 |
Feb 29, 2024 | 719.99 | 735.00 | 719.99 | 734.86 | 734.86 | 10,141 |
Feb 28, 2024 | 725.00 | 725.00 | 717.70 | 717.78 | 717.78 | 1,728 |
Feb 27, 2024 | 730.90 | 737.97 | 727.00 | 730.00 | 730.00 | 3,741 |
Feb 26, 2024 | 738.01 | 741.00 | 734.51 | 737.98 | 737.98 | 1,104 |
Feb 23, 2024 | 736.26 | 745.00 | 730.01 | 738.00 | 738.00 | 2,182 |
Feb 22, 2024 | 760.00 | 760.00 | 730.02 | 736.26 | 736.26 | 2,706 |
Feb 21, 2024 | 750.00 | 750.00 | 736.00 | 739.00 | 739.00 | 675 |
Feb 20, 2024 | 760.00 | 760.00 | 742.00 | 759.53 | 759.53 | 1,668 |
Feb 19, 2024 | 745.01 | 745.01 | 744.00 | 744.00 | 744.00 | 24 |
Feb 16, 2024 | 755.00 | 755.00 | 739.00 | 742.00 | 742.00 | 8,634 |
Feb 15, 2024 | 756.00 | 770.00 | 755.00 | 755.00 | 755.00 | 13,174 |
Feb 14, 2024 | 740.02 | 756.91 | 740.02 | 754.80 | 754.80 | 2,361 |
Feb 13, 2024 | 745.00 | 758.33 | 735.03 | 735.31 | 735.31 | 2,822 |
Feb 12, 2024 | 743.00 | 769.99 | 743.00 | 751.28 | 751.28 | 6,504 |
Feb 09, 2024 | 735.00 | 742.38 | 725.91 | 738.89 | 738.89 | 4,179 |
Feb 08, 2024 | 728.00 | 742.39 | 725.90 | 731.33 | 731.33 | 4,531 |
Feb 07, 2024 | 730.00 | 734.49 | 722.03 | 730.71 | 730.71 | 8,840 |
Feb 06, 2024 | 731.12 | 731.12 | 718.02 | 727.20 | 727.20 | 1,297 |
Feb 06, 2024 | 0.125 Dividend | |||||
Feb 02, 2024 | 736.33 | 736.33 | 714.00 | 731.12 | 730.99 | 3,334 |
Feb 01, 2024 | 743.00 | 745.00 | 729.00 | 745.00 | 744.87 | 15,665 |
Jan 31, 2024 | 730.00 | 749.00 | 725.03 | 745.98 | 745.85 | 11,207 |
Jan 30, 2024 | 754.00 | 754.00 | 736.52 | 736.62 | 736.49 | 23,852 |
Jan 29, 2024 | 748.00 | 754.00 | 739.00 | 754.00 | 753.87 | 844 |
Jan 26, 2024 | 785.00 | 785.00 | 743.02 | 747.92 | 747.79 | 171,909 |
Jan 25, 2024 | 859.94 | 863.00 | 844.00 | 853.01 | 852.86 | 5,702 |
Jan 24, 2024 | 839.00 | 852.00 | 835.00 | 847.04 | 846.90 | 2,243 |
Jan 23, 2024 | 831.00 | 841.00 | 821.50 | 837.46 | 837.32 | 53,356 |
Jan 22, 2024 | 833.00 | 834.49 | 820.00 | 831.00 | 830.86 | 1,069 |
Jan 19, 2024 | 797.01 | 833.30 | 797.01 | 827.32 | 827.18 | 478 |
Jan 18, 2024 | 805.99 | 816.90 | 796.81 | 796.81 | 796.67 | 1,031 |
Jan 17, 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 795.86 | 2,106 |
Jan 16, 2024 | 792.02 | 809.00 | 792.02 | 809.00 | 808.86 | 1,675 |
Jan 15, 2024 | 799.98 | 799.98 | 799.98 | 799.98 | 799.84 | 6 |
Jan 12, 2024 | 795.00 | 799.98 | 786.01 | 798.00 | 797.86 | 10,126 |
Jan 11, 2024 | 806.28 | 814.99 | 795.00 | 802.01 | 801.87 | 7,375 |
Jan 10, 2024 | 814.89 | 818.96 | 796.81 | 806.28 | 806.14 | 1,767 |
Jan 09, 2024 | 820.00 | 823.98 | 800.01 | 814.89 | 814.75 | 1,263 |
Jan 08, 2024 | 813.00 | 820.01 | 813.00 | 820.00 | 819.86 | 195 |
Jan 05, 2024 | 797.00 | 805.01 | 785.01 | 785.01 | 784.88 | 302 |
Jan 04, 2024 | 790.00 | 802.00 | 788.04 | 798.00 | 797.86 | 1,054 |
Jan 03, 2024 | 809.32 | 818.99 | 809.00 | 810.00 | 809.86 | 184 |
Jan 02, 2024 | 855.38 | 855.38 | 809.32 | 809.32 | 809.18 | 1,097 |
Dec 29, 2023 | 836.41 | 855.38 | 836.41 | 855.38 | 855.23 | 3,591 |
Dec 28, 2023 | 860.00 | 860.00 | 850.83 | 857.09 | 856.94 | 40,053 |
Dec 27, 2023 | 857.11 | 868.98 | 853.01 | 854.22 | 854.07 | 1,273 |
Dec 26, 2023 | 828.50 | 857.00 | 828.50 | 856.61 | 856.46 | 42,287 |
Dec 22, 2023 | 803.96 | 818.00 | 803.96 | 815.00 | 814.86 | 5,963 |
Dec 21, 2023 | 787.00 | 803.96 | 787.00 | 803.96 | 803.82 | 1,653 |
Dec 20, 2023 | 798.20 | 799.00 | 780.00 | 783.20 | 783.07 | 11,590 |
Dec 19, 2023 | 792.00 | 794.90 | 792.00 | 794.90 | 794.76 | 621 |
Dec 18, 2023 | 794.70 | 794.70 | 785.90 | 789.00 | 788.87 | 2,305 |
Dec 15, 2023 | 800.00 | 812.00 | 790.02 | 794.70 | 794.56 | 3,207 |
Dec 14, 2023 | 770.00 | 813.00 | 762.99 | 762.99 | 762.86 | 1,700 |
Dec 13, 2023 | 771.02 | 771.02 | 760.00 | 768.26 | 768.13 | 584 |
Dec 11, 2023 | 764.00 | 779.97 | 764.00 | 771.02 | 770.89 | 3,352 |
Dec 08, 2023 | 740.00 | 744.99 | 740.00 | 742.00 | 741.87 | 146 |
Dec 07, 2023 | 710.00 | 745.00 | 710.00 | 745.00 | 744.87 | 703 |
Dec 06, 2023 | 725.00 | 725.00 | 720.01 | 720.01 | 719.89 | 100 |
Dec 05, 2023 | 736.01 | 736.01 | 728.00 | 728.00 | 727.88 | 396 |
Dec 04, 2023 | 740.01 | 740.01 | 736.00 | 736.00 | 735.87 | 1,133 |
Dec 01, 2023 | 774.99 | 774.99 | 748.99 | 751.20 | 751.07 | 443 |
Nov 30, 2023 | 781.85 | 781.85 | 772.55 | 775.00 | 774.87 | 3,628 |
Nov 29, 2023 | 773.20 | 780.00 | 767.90 | 779.00 | 778.87 | 3,440 |
Nov 28, 2023 | 750.00 | 760.00 | 750.00 | 756.00 | 755.87 | 5,859 |
Nov 27, 2023 | 744.26 | 762.92 | 744.26 | 760.00 | 759.87 | 1,080 |
Nov 24, 2023 | 749.80 | 749.80 | 744.26 | 744.26 | 744.13 | 67 |
Nov 23, 2023 | 749.99 | 749.99 | 749.99 | 749.99 | 749.86 | 21 |
Nov 22, 2023 | 757.22 | 762.00 | 749.99 | 749.99 | 749.86 | 6,824 |
Nov 21, 2023 | 750.00 | 762.90 | 750.00 | 750.00 | 749.87 | 2,390 |
Nov 17, 2023 | 750.00 | 750.00 | 737.00 | 750.00 | 749.87 | 2,856 |
Nov 16, 2023 | 706.00 | 746.00 | 706.00 | 746.00 | 745.87 | 3,589 |
Nov 15, 2023 | 690.00 | 706.24 | 690.00 | 706.00 | 705.88 | 5,501 |
Nov 14, 2023 | 675.00 | 685.00 | 674.70 | 685.00 | 684.88 | 1,811 |
Nov 13, 2023 | 669.66 | 675.00 | 669.66 | 674.99 | 674.87 | 1,366 |
Nov 10, 2023 | 680.00 | 684.99 | 680.00 | 684.00 | 683.88 | 473 |
Nov 09, 2023 | 672.00 | 673.01 | 672.00 | 673.01 | 672.89 | 1,291 |
Nov 08, 2023 | 678.99 | 678.99 | 661.03 | 666.00 | 665.89 | 6,988 |
Nov 07, 2023 | 665.00 | 680.49 | 665.00 | 679.99 | 679.87 | 559 |
Nov 06, 2023 | 660.01 | 668.00 | 660.01 | 667.00 | 666.89 | 351 |
Nov 06, 2023 | 0.125 Dividend | |||||
Nov 03, 2023 | 662.00 | 668.00 | 655.01 | 667.00 | 666.76 | 501 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |