Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 584.00 | 590.00 | 582.67 | 587.00 | 587.00 | 291,476 |
Mar 27, 2024 | 584.00 | 588.00 | 581.76 | 587.00 | 587.00 | 190,038 |
Mar 26, 2024 | 585.00 | 587.00 | 581.15 | 587.00 | 587.00 | 289,467 |
Mar 25, 2024 | 580.00 | 588.00 | 579.88 | 584.00 | 584.00 | 379,816 |
Mar 22, 2024 | 578.00 | 587.00 | 575.44 | 586.00 | 586.00 | 301,604 |
Mar 21, 2024 | 589.00 | 589.00 | 575.44 | 587.00 | 587.00 | 238,143 |
Mar 20, 2024 | 577.00 | 584.00 | 575.00 | 579.00 | 579.00 | 146,067 |
Mar 19, 2024 | 579.00 | 585.00 | 574.75 | 578.00 | 578.00 | 195,023 |
Mar 18, 2024 | 580.00 | 586.00 | 576.33 | 579.00 | 579.00 | 209,806 |
Mar 15, 2024 | 579.00 | 588.00 | 575.42 | 582.00 | 582.00 | 389,698 |
Mar 14, 2024 | 585.00 | 588.36 | 578.00 | 580.00 | 580.00 | 229,716 |
Mar 13, 2024 | 588.00 | 592.00 | 583.42 | 585.00 | 585.00 | 245,824 |
Mar 12, 2024 | 587.00 | 593.00 | 584.57 | 585.00 | 585.00 | 199,325 |
Mar 11, 2024 | 585.00 | 591.00 | 584.00 | 588.00 | 588.00 | 245,089 |
Mar 08, 2024 | 590.00 | 592.00 | 585.00 | 592.00 | 592.00 | 243,147 |
Mar 07, 2024 | 585.00 | 592.00 | 580.00 | 590.00 | 590.00 | 258,062 |
Mar 06, 2024 | 583.00 | 588.00 | 575.78 | 588.00 | 588.00 | 290,479 |
Mar 05, 2024 | 582.00 | 583.00 | 574.00 | 578.00 | 578.00 | 199,820 |
Mar 04, 2024 | 579.00 | 584.19 | 578.00 | 579.00 | 579.00 | 239,541 |
Mar 01, 2024 | 579.00 | 587.00 | 577.00 | 586.00 | 586.00 | 293,211 |
Feb 29, 2024 | 577.00 | 582.00 | 575.88 | 577.00 | 577.00 | 266,686 |
Feb 28, 2024 | 582.00 | 590.00 | 575.00 | 575.00 | 575.00 | 198,932 |
Feb 27, 2024 | 588.00 | 588.00 | 583.02 | 584.00 | 584.00 | 479,853 |
Feb 26, 2024 | 592.00 | 597.00 | 586.00 | 586.00 | 586.00 | 279,022 |
Feb 23, 2024 | 590.00 | 598.00 | 589.00 | 589.00 | 589.00 | 305,228 |
Feb 22, 2024 | 596.00 | 596.00 | 589.00 | 593.00 | 593.00 | 196,664 |
Feb 22, 2024 | 0.1145 Dividend | |||||
Feb 21, 2024 | 599.00 | 603.64 | 597.00 | 598.00 | 597.89 | 147,771 |
Feb 20, 2024 | 608.00 | 608.00 | 600.00 | 602.00 | 601.88 | 157,109 |
Feb 19, 2024 | 603.00 | 609.00 | 597.00 | 606.00 | 605.88 | 286,735 |
Feb 16, 2024 | 610.00 | 610.00 | 604.47 | 608.00 | 607.88 | 235,833 |
Feb 15, 2024 | 607.00 | 609.00 | 601.00 | 607.00 | 606.88 | 214,344 |
Feb 14, 2024 | 600.00 | 606.00 | 597.10 | 604.00 | 603.88 | 197,489 |
Feb 13, 2024 | 605.00 | 606.76 | 592.73 | 598.00 | 597.89 | 203,852 |
Feb 12, 2024 | 604.00 | 607.62 | 603.00 | 604.00 | 603.88 | 262,870 |
Feb 09, 2024 | 605.00 | 606.50 | 603.00 | 603.00 | 602.88 | 190,713 |
Feb 08, 2024 | 611.00 | 612.00 | 605.47 | 608.00 | 607.88 | 595,136 |
Feb 07, 2024 | 607.00 | 611.00 | 603.00 | 608.00 | 607.88 | 193,608 |
Feb 06, 2024 | 607.00 | 609.00 | 602.83 | 608.00 | 607.88 | 210,588 |
Feb 05, 2024 | 606.00 | 612.40 | 604.00 | 605.00 | 604.88 | 217,023 |
Feb 02, 2024 | 618.00 | 618.00 | 606.00 | 606.00 | 605.88 | 89,108 |
Feb 01, 2024 | 612.00 | 613.00 | 605.50 | 607.00 | 606.88 | 210,369 |
Jan 31, 2024 | 605.00 | 614.00 | 605.00 | 614.00 | 613.88 | 158,510 |
Jan 30, 2024 | 606.00 | 610.00 | 605.00 | 610.00 | 609.88 | 172,756 |
Jan 29, 2024 | 609.00 | 609.00 | 602.73 | 605.00 | 604.88 | 274,224 |
Jan 26, 2024 | 606.00 | 611.00 | 604.36 | 611.00 | 610.88 | 105,313 |
Jan 25, 2024 | 593.00 | 606.00 | 593.00 | 606.00 | 605.88 | 130,731 |
Jan 24, 2024 | 602.00 | 604.00 | 599.00 | 603.00 | 602.88 | 128,191 |
Jan 23, 2024 | 597.00 | 601.00 | 594.00 | 598.00 | 597.89 | 168,260 |
Jan 22, 2024 | 598.00 | 600.00 | 592.00 | 597.00 | 596.89 | 225,487 |
Jan 19, 2024 | 599.00 | 604.00 | 592.00 | 593.00 | 592.89 | 118,964 |
Jan 18, 2024 | 587.00 | 599.00 | 587.00 | 596.00 | 595.89 | 146,270 |
Jan 17, 2024 | 593.00 | 595.00 | 587.00 | 589.00 | 588.89 | 197,193 |
Jan 16, 2024 | 593.00 | 604.00 | 591.00 | 600.00 | 599.89 | 212,904 |
Jan 15, 2024 | 597.86 | 604.00 | 594.00 | 598.00 | 597.89 | 244,710 |
Jan 12, 2024 | 603.00 | 604.00 | 594.00 | 598.00 | 597.89 | 173,335 |
Jan 11, 2024 | 595.00 | 610.00 | 594.00 | 594.00 | 593.89 | 175,340 |
Jan 10, 2024 | 602.00 | 605.00 | 599.95 | 602.00 | 601.88 | 93,831 |
Jan 09, 2024 | 601.00 | 604.00 | 599.00 | 601.00 | 600.88 | 57,445 |
Jan 08, 2024 | 600.00 | 606.00 | 593.40 | 601.00 | 600.88 | 117,091 |
Jan 05, 2024 | 600.00 | 602.50 | 593.00 | 597.00 | 596.89 | 118,286 |
Jan 04, 2024 | 602.00 | 606.00 | 596.10 | 606.00 | 605.88 | 190,002 |
Jan 03, 2024 | 611.00 | 615.00 | 596.00 | 600.00 | 599.89 | 132,610 |
Jan 02, 2024 | 612.00 | 619.00 | 606.00 | 606.00 | 605.88 | 196,411 |
Dec 29, 2023 | 612.00 | 618.00 | 612.00 | 618.00 | 617.88 | 112,666 |
Dec 28, 2023 | 619.00 | 622.00 | 615.96 | 617.00 | 616.88 | 118,522 |
Dec 27, 2023 | 618.00 | 621.00 | 613.00 | 618.00 | 617.88 | 155,788 |
Dec 22, 2023 | 614.00 | 617.00 | 609.00 | 615.00 | 614.88 | 52,675 |
Dec 21, 2023 | 601.00 | 615.00 | 601.00 | 613.00 | 612.88 | 238,126 |
Dec 20, 2023 | 611.00 | 613.00 | 604.00 | 610.00 | 609.88 | 187,233 |
Dec 19, 2023 | 604.00 | 606.00 | 595.42 | 602.00 | 601.88 | 226,092 |
Dec 18, 2023 | 601.00 | 603.00 | 596.00 | 599.00 | 598.89 | 213,454 |
Dec 15, 2023 | 595.00 | 603.00 | 595.00 | 600.00 | 599.89 | 244,341 |
Dec 14, 2023 | 589.00 | 604.00 | 589.00 | 596.00 | 595.89 | 280,063 |
Dec 13, 2023 | 584.00 | 586.00 | 581.00 | 581.00 | 580.89 | 186,500 |
Dec 12, 2023 | 588.00 | 590.00 | 580.00 | 581.00 | 580.89 | 154,824 |
Dec 11, 2023 | 584.00 | 588.00 | 577.00 | 586.00 | 585.89 | 130,025 |
Dec 08, 2023 | 584.00 | 588.00 | 581.00 | 582.00 | 581.89 | 182,401 |
Dec 07, 2023 | 584.00 | 590.00 | 580.00 | 580.00 | 579.89 | 176,390 |
Dec 06, 2023 | 583.00 | 590.00 | 582.16 | 588.00 | 587.89 | 116,015 |
Dec 05, 2023 | 579.00 | 584.00 | 577.28 | 579.00 | 578.89 | 86,475 |
Dec 04, 2023 | 585.00 | 585.00 | 576.00 | 577.00 | 576.89 | 93,877 |
Dec 01, 2023 | 582.00 | 585.00 | 577.00 | 582.00 | 581.89 | 55,991 |
Nov 30, 2023 | 580.00 | 582.93 | 576.00 | 579.00 | 578.89 | 180,201 |
Nov 29, 2023 | 584.00 | 587.00 | 580.00 | 580.00 | 579.89 | 190,094 |
Nov 28, 2023 | 584.00 | 589.00 | 581.00 | 581.00 | 580.89 | 50,508 |
Nov 27, 2023 | 586.00 | 590.00 | 582.00 | 582.00 | 581.89 | 108,077 |
Nov 24, 2023 | 574.00 | 589.00 | 574.00 | 586.00 | 585.89 | 114,958 |
Nov 23, 2023 | 580.00 | 583.00 | 576.42 | 583.00 | 582.89 | 117,856 |
Nov 22, 2023 | 578.00 | 584.00 | 577.00 | 583.00 | 582.89 | 114,746 |
Nov 21, 2023 | 587.00 | 588.00 | 575.00 | 576.00 | 575.89 | 133,622 |
Nov 20, 2023 | 580.00 | 586.00 | 578.76 | 585.00 | 584.89 | 100,010 |
Nov 17, 2023 | 572.00 | 584.00 | 572.00 | 583.00 | 582.89 | 92,497 |
Nov 16, 2023 | 582.00 | 584.52 | 573.00 | 574.00 | 573.89 | 121,250 |
Nov 15, 2023 | 583.00 | 601.00 | 583.00 | 588.00 | 587.89 | 285,328 |
Nov 14, 2023 | 558.00 | 587.00 | 554.97 | 587.00 | 586.89 | 367,249 |
Nov 13, 2023 | 552.00 | 560.00 | 550.82 | 560.00 | 559.89 | 141,140 |
Nov 10, 2023 | 559.00 | 559.00 | 547.40 | 556.00 | 555.89 | 171,577 |
Nov 09, 2023 | 549.00 | 563.00 | 548.00 | 563.00 | 562.89 | 140,052 |
Nov 08, 2023 | 542.00 | 553.30 | 542.00 | 553.00 | 552.89 | 220,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |