Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 557.91 | 560.00 | 552.89 | 557.70 | 557.70 | 57,423 |
Mar 27, 2024 | 558.00 | 560.00 | 550.00 | 558.00 | 558.00 | 107,075 |
Mar 26, 2024 | 554.00 | 558.00 | 546.00 | 554.00 | 554.00 | 45,492 |
Mar 25, 2024 | 550.00 | 551.71 | 548.00 | 548.00 | 548.00 | 59,437 |
Mar 22, 2024 | 552.00 | 560.00 | 549.50 | 552.00 | 552.00 | 114,557 |
Mar 21, 2024 | 548.00 | 554.70 | 546.00 | 552.00 | 552.00 | 203,332 |
Mar 20, 2024 | 544.00 | 549.00 | 542.00 | 544.00 | 544.00 | 80,398 |
Mar 19, 2024 | 552.00 | 552.00 | 544.00 | 548.00 | 548.00 | 100,711 |
Mar 18, 2024 | 550.00 | 554.72 | 546.00 | 546.00 | 546.00 | 59,491 |
Mar 15, 2024 | 548.00 | 552.00 | 547.25 | 552.00 | 552.00 | 56,649 |
Mar 14, 2024 | 548.00 | 554.00 | 544.00 | 548.00 | 548.00 | 85,911 |
Mar 13, 2024 | 550.00 | 556.00 | 542.00 | 546.00 | 546.00 | 96,579 |
Mar 12, 2024 | 550.00 | 553.44 | 548.12 | 552.00 | 552.00 | 61,664 |
Mar 11, 2024 | 544.00 | 550.79 | 544.00 | 548.00 | 548.00 | 69,049 |
Mar 08, 2024 | 552.00 | 552.76 | 544.00 | 550.00 | 550.00 | 50,865 |
Mar 07, 2024 | 548.00 | 554.00 | 542.00 | 546.00 | 546.00 | 40,844 |
Mar 06, 2024 | 546.00 | 554.87 | 542.70 | 544.00 | 544.00 | 72,862 |
Mar 05, 2024 | 544.00 | 556.00 | 540.14 | 546.00 | 546.00 | 59,580 |
Mar 04, 2024 | 548.00 | 552.00 | 542.00 | 544.00 | 544.00 | 60,619 |
Mar 01, 2024 | 548.00 | 554.00 | 543.61 | 548.00 | 548.00 | 40,828 |
Feb 29, 2024 | 546.00 | 550.56 | 540.30 | 544.00 | 544.00 | 95,411 |
Feb 28, 2024 | 548.00 | 556.50 | 541.76 | 544.00 | 544.00 | 48,645 |
Feb 27, 2024 | 552.00 | 556.20 | 548.00 | 548.00 | 548.00 | 44,332 |
Feb 26, 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 70,597 |
Feb 23, 2024 | 554.00 | 556.00 | 550.00 | 550.00 | 550.00 | 49,686 |
Feb 22, 2024 | 552.00 | 558.00 | 550.00 | 550.00 | 550.00 | 38,165 |
Feb 21, 2024 | 550.00 | 558.30 | 548.00 | 548.00 | 548.00 | 21,317 |
Feb 20, 2024 | 548.00 | 558.00 | 547.55 | 551.00 | 551.00 | 49,688 |
Feb 19, 2024 | 552.00 | 559.50 | 546.20 | 552.00 | 552.00 | 80,911 |
Feb 16, 2024 | 546.00 | 552.00 | 542.00 | 549.00 | 549.00 | 131,409 |
Feb 15, 2024 | 550.00 | 552.50 | 539.13 | 542.00 | 542.00 | 207,502 |
Feb 15, 2024 | 0.15 Dividend | |||||
Feb 14, 2024 | 550.00 | 560.00 | 544.00 | 544.00 | 543.85 | 28,080 |
Feb 13, 2024 | 554.00 | 564.00 | 544.00 | 554.00 | 553.85 | 57,105 |
Feb 12, 2024 | 554.00 | 562.00 | 548.01 | 557.00 | 556.85 | 68,245 |
Feb 09, 2024 | 556.00 | 557.90 | 549.32 | 556.00 | 555.85 | 32,084 |
Feb 08, 2024 | 550.00 | 559.14 | 548.00 | 548.00 | 547.85 | 108,706 |
Feb 07, 2024 | 554.00 | 566.00 | 548.00 | 548.00 | 547.85 | 88,275 |
Feb 06, 2024 | 556.00 | 570.00 | 554.00 | 554.00 | 553.85 | 51,484 |
Feb 05, 2024 | 562.00 | 562.50 | 556.00 | 556.00 | 555.85 | 35,637 |
Feb 02, 2024 | 566.00 | 574.00 | 562.00 | 562.00 | 561.85 | 104,715 |
Feb 01, 2024 | 572.00 | 572.00 | 562.08 | 572.00 | 571.84 | 19,241 |
Jan 31, 2024 | 568.00 | 570.00 | 560.00 | 564.00 | 563.84 | 30,565 |
Jan 30, 2024 | 564.00 | 569.38 | 560.00 | 560.00 | 559.85 | 49,503 |
Jan 29, 2024 | 568.00 | 578.00 | 560.00 | 560.00 | 559.85 | 61,927 |
Jan 26, 2024 | 570.00 | 576.00 | 568.00 | 568.00 | 567.84 | 127,365 |
Jan 25, 2024 | 578.00 | 578.00 | 566.00 | 570.00 | 569.84 | 70,835 |
Jan 24, 2024 | 571.60 | 578.00 | 570.80 | 575.00 | 574.84 | 12,324 |
Jan 23, 2024 | 572.00 | 580.00 | 571.60 | 572.00 | 571.84 | 49,201 |
Jan 22, 2024 | 576.00 | 576.88 | 568.80 | 576.00 | 575.84 | 28,937 |
Jan 19, 2024 | 564.00 | 572.00 | 560.00 | 560.00 | 559.85 | 23,709 |
Jan 18, 2024 | 560.00 | 569.36 | 560.00 | 568.00 | 567.84 | 40,020 |
Jan 17, 2024 | 564.00 | 566.24 | 560.60 | 566.00 | 565.84 | 38,054 |
Jan 16, 2024 | 576.00 | 581.20 | 574.00 | 574.00 | 573.84 | 34,516 |
Jan 15, 2024 | 576.00 | 583.08 | 574.80 | 576.00 | 575.84 | 34,392 |
Jan 12, 2024 | 576.00 | 583.40 | 572.00 | 576.00 | 575.84 | 27,900 |
Jan 11, 2024 | 572.00 | 585.09 | 572.00 | 573.00 | 572.84 | 22,853 |
Jan 10, 2024 | 572.14 | 579.31 | 566.00 | 578.00 | 577.84 | 20,676 |
Jan 09, 2024 | 578.00 | 578.00 | 573.37 | 576.00 | 575.84 | 15,026 |
Jan 08, 2024 | 570.00 | 582.00 | 570.00 | 580.00 | 579.84 | 11,944 |
Jan 05, 2024 | 577.28 | 582.00 | 568.88 | 573.00 | 572.84 | 34,251 |
Jan 04, 2024 | 580.00 | 583.40 | 572.00 | 584.00 | 583.84 | 34,491 |
Jan 03, 2024 | 578.00 | 586.39 | 576.00 | 578.00 | 577.84 | 34,364 |
Jan 02, 2024 | 580.00 | 588.00 | 578.00 | 582.00 | 581.84 | 58,539 |
Dec 29, 2023 | 590.00 | 594.83 | 578.00 | 584.00 | 583.84 | 40,635 |
Dec 28, 2023 | 582.00 | 592.00 | 574.00 | 580.00 | 579.84 | 22,820 |
Dec 27, 2023 | 582.00 | 587.88 | 574.00 | 582.00 | 581.84 | 49,590 |
Dec 22, 2023 | 574.00 | 577.60 | 574.00 | 574.00 | 573.84 | 7,099 |
Dec 21, 2023 | 566.00 | 580.00 | 566.00 | 574.00 | 573.84 | 33,323 |
Dec 20, 2023 | 572.00 | 580.00 | 566.49 | 578.00 | 577.84 | 80,069 |
Dec 19, 2023 | 568.00 | 572.00 | 556.00 | 566.00 | 565.84 | 23,197 |
Dec 18, 2023 | 564.00 | 572.00 | 563.53 | 564.00 | 563.84 | 71,598 |
Dec 15, 2023 | 568.00 | 572.60 | 559.57 | 566.00 | 565.84 | 35,242 |
Dec 14, 2023 | 554.00 | 568.00 | 554.00 | 568.00 | 567.84 | 34,056 |
Dec 13, 2023 | 552.00 | 552.00 | 544.00 | 544.00 | 543.85 | 34,217 |
Dec 12, 2023 | 548.00 | 552.00 | 544.00 | 544.00 | 543.85 | 16,232 |
Dec 11, 2023 | 552.00 | 552.00 | 541.78 | 548.00 | 547.85 | 44,222 |
Dec 08, 2023 | 534.00 | 546.88 | 534.00 | 544.00 | 543.85 | 65,013 |
Dec 07, 2023 | 536.00 | 546.00 | 534.00 | 538.00 | 537.85 | 32,864 |
Dec 06, 2023 | 540.00 | 554.00 | 538.80 | 544.00 | 543.85 | 36,544 |
Dec 05, 2023 | 540.00 | 552.00 | 540.00 | 545.00 | 544.85 | 66,302 |
Dec 04, 2023 | 544.00 | 556.00 | 539.25 | 546.00 | 545.85 | 39,328 |
Dec 01, 2023 | 542.00 | 544.00 | 533.00 | 536.00 | 535.85 | 37,805 |
Nov 30, 2023 | 538.00 | 542.72 | 537.00 | 538.00 | 537.85 | 27,443 |
Nov 29, 2023 | 540.00 | 548.00 | 537.90 | 544.00 | 543.85 | 34,460 |
Nov 28, 2023 | 538.00 | 548.00 | 536.00 | 538.00 | 537.85 | 28,953 |
Nov 27, 2023 | 554.00 | 554.00 | 542.00 | 542.00 | 541.85 | 42,147 |
Nov 24, 2023 | 550.00 | 554.50 | 547.80 | 550.00 | 549.85 | 32,419 |
Nov 23, 2023 | 552.00 | 556.96 | 552.00 | 552.00 | 551.85 | 28,712 |
Nov 22, 2023 | 560.00 | 561.90 | 550.00 | 558.00 | 557.85 | 19,891 |
Nov 21, 2023 | 558.00 | 562.00 | 552.00 | 552.00 | 551.85 | 106,216 |
Nov 20, 2023 | 556.00 | 560.00 | 546.00 | 560.00 | 559.85 | 43,465 |
Nov 17, 2023 | 546.00 | 558.12 | 542.00 | 558.00 | 557.85 | 43,098 |
Nov 16, 2023 | 553.00 | 553.00 | 543.09 | 543.00 | 542.85 | 8,098 |
Nov 15, 2023 | 546.00 | 562.77 | 544.00 | 554.00 | 553.85 | 45,082 |
Nov 14, 2023 | 530.00 | 544.00 | 523.01 | 536.00 | 535.85 | 62,438 |
Nov 13, 2023 | 526.00 | 527.60 | 520.67 | 526.00 | 525.85 | 46,337 |
Nov 10, 2023 | 518.00 | 526.65 | 518.00 | 522.00 | 521.86 | 38,289 |
Nov 09, 2023 | 523.92 | 526.56 | 514.00 | 524.00 | 523.86 | 16,092 |
Nov 08, 2023 | 514.00 | 526.00 | 514.00 | 522.00 | 521.86 | 28,108 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |