Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5 |
Mar 26, 2024 | 756.51 | 765.50 | 756.51 | 765.50 | 765.50 | 27 |
Mar 25, 2024 | 755.39 | 755.39 | 755.39 | 755.39 | 755.39 | 7 |
Mar 22, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
Mar 21, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 150 |
Mar 20, 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | - |
Mar 19, 2024 | 734.88 | 747.70 | 734.88 | 747.70 | 747.70 | 679 |
Mar 15, 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
Mar 14, 2024 | 721.00 | 722.90 | 721.00 | 722.90 | 722.90 | 509 |
Mar 13, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
Mar 12, 2024 | 725.80 | 725.80 | 721.00 | 721.00 | 721.00 | 166 |
Mar 11, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 11 |
Mar 08, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10 |
Mar 07, 2024 | 718.00 | 725.30 | 718.00 | 725.24 | 725.24 | 787 |
Mar 06, 2024 | 716.10 | 716.10 | 716.00 | 716.00 | 716.00 | 350 |
Mar 05, 2024 | 700.00 | 716.30 | 700.00 | 716.30 | 716.30 | 182 |
Mar 04, 2024 | 718.00 | 721.90 | 715.00 | 715.00 | 715.00 | 725 |
Mar 01, 2024 | 731.00 | 731.00 | 726.00 | 728.00 | 728.00 | 96 |
Feb 29, 2024 | 720.01 | 732.00 | 720.01 | 732.00 | 732.00 | 15 |
Feb 28, 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
Feb 27, 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | 14 |
Feb 26, 2024 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | 25 |
Feb 23, 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | 33 |
Feb 22, 2024 | 716.40 | 727.50 | 713.41 | 727.50 | 727.50 | 168 |
Feb 21, 2024 | 727.00 | 727.00 | 720.00 | 720.00 | 720.00 | 46 |
Feb 20, 2024 | 719.00 | 721.50 | 716.00 | 721.00 | 721.00 | 80 |
Feb 19, 2024 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - |
Feb 16, 2024 | 723.00 | 725.70 | 722.50 | 725.70 | 725.70 | 4,963 |
Feb 15, 2024 | 730.00 | 740.50 | 730.00 | 740.50 | 740.50 | 31 |
Feb 14, 2024 | 740.00 | 740.00 | 714.00 | 733.20 | 733.20 | 3,416 |
Feb 13, 2024 | 782.00 | 784.00 | 780.00 | 781.82 | 781.82 | 366 |
Feb 12, 2024 | 807.00 | 808.20 | 805.00 | 807.25 | 807.25 | 2,351 |
Feb 09, 2024 | 792.00 | 796.00 | 792.00 | 796.00 | 796.00 | 2,405 |
Feb 08, 2024 | 781.00 | 795.03 | 775.00 | 795.03 | 795.03 | 27,384 |
Feb 07, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
Feb 06, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 58 |
Feb 02, 2024 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 818 |
Feb 01, 2024 | 762.00 | 762.00 | 754.00 | 754.00 | 754.00 | 10,223 |
Jan 31, 2024 | 764.00 | 764.00 | 747.00 | 747.00 | 747.00 | 725 |
Jan 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 668 |
Jan 29, 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
Jan 26, 2024 | 748.50 | 750.00 | 748.50 | 749.00 | 749.00 | 957 |
Jan 25, 2024 | 755.00 | 755.00 | 732.02 | 748.00 | 748.00 | 49,749 |
Jan 24, 2024 | 739.00 | 739.00 | 680.00 | 680.00 | 680.00 | 106 |
Jan 23, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5 |
Jan 22, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 19, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 18, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 17, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 16, 2024 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 254 |
Jan 15, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
Jan 12, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
Jan 11, 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 200 |
Jan 10, 2024 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
Jan 09, 2024 | 751.00 | 754.70 | 750.30 | 754.70 | 754.70 | 10,628 |
Jan 08, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 05, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 04, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 03, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 10,522 |
Jan 02, 2024 | 777.51 | 777.51 | 777.51 | 777.51 | 777.51 | 201 |
Dec 29, 2023 | 761.00 | 761.00 | 760.00 | 760.00 | 760.00 | 233 |
Dec 28, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
Dec 27, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
Dec 26, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 20 |
Dec 22, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
Dec 21, 2023 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | 398 |
Dec 20, 2023 | 763.50 | 763.50 | 745.00 | 745.00 | 745.00 | 1,417 |
Dec 19, 2023 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
Dec 18, 2023 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
Dec 15, 2023 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
Dec 14, 2023 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 32 |
Dec 13, 2023 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | 436 |
Dec 11, 2023 | 718.50 | 749.00 | 718.50 | 749.00 | 749.00 | 240 |
Dec 08, 2023 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 370 |
Dec 07, 2023 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | - |
Dec 06, 2023 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 144 |
Dec 05, 2023 | 680.03 | 680.03 | 680.03 | 680.03 | 680.03 | 414 |
Dec 04, 2023 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | - |
Dec 01, 2023 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | 17 |
Nov 30, 2023 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 40 |
Nov 29, 2023 | 680.88 | 680.88 | 680.88 | 680.88 | 680.88 | 50 |
Nov 28, 2023 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | 15 |
Nov 27, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
Nov 24, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
Nov 23, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
Nov 22, 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 48 |
Nov 21, 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
Nov 17, 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
Nov 16, 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 171 |
Nov 15, 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
Nov 14, 2023 | 692.50 | 700.00 | 692.50 | 700.00 | 700.00 | 715 |
Nov 13, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
Nov 10, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 154 |
Nov 09, 2023 | 707.90 | 707.90 | 665.00 | 671.25 | 671.25 | 2,075 |
Nov 08, 2023 | 696.59 | 696.59 | 672.01 | 680.49 | 680.49 | 945 |
Nov 07, 2023 | 665.10 | 666.00 | 665.10 | 666.00 | 666.00 | 469 |
Nov 06, 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 5 |
Nov 03, 2023 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | 62 |
Nov 01, 2023 | 623.88 | 623.88 | 623.88 | 623.88 | 623.88 | 743 |
Oct 31, 2023 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |