Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 818.87 | 827.43 | 813.00 | 825.33 | 825.33 | 789,200 |
Mar 27, 2024 | 809.10 | 816.96 | 800.69 | 815.31 | 815.31 | 945,100 |
Mar 26, 2024 | 792.32 | 805.55 | 792.32 | 800.07 | 800.07 | 930,700 |
Mar 25, 2024 | 785.16 | 806.54 | 785.16 | 792.52 | 792.52 | 1,323,500 |
Mar 22, 2024 | 807.21 | 809.72 | 798.93 | 800.97 | 800.97 | 1,087,500 |
Mar 21, 2024 | 825.00 | 825.00 | 804.83 | 811.64 | 811.64 | 1,301,600 |
Mar 20, 2024 | 801.00 | 837.43 | 796.90 | 824.88 | 824.88 | 2,372,300 |
Mar 19, 2024 | 859.07 | 859.07 | 841.00 | 844.58 | 844.58 | 867,200 |
Mar 18, 2024 | 860.10 | 862.00 | 853.15 | 860.65 | 860.65 | 464,600 |
Mar 15, 2024 | 860.99 | 865.24 | 848.16 | 850.39 | 850.39 | 1,090,300 |
Mar 14, 2024 | 865.77 | 870.63 | 850.02 | 864.72 | 864.72 | 691,000 |
Mar 13, 2024 | 883.50 | 885.41 | 865.58 | 867.23 | 867.23 | 810,500 |
Mar 12, 2024 | 893.56 | 900.40 | 888.21 | 892.81 | 892.81 | 383,000 |
Mar 11, 2024 | 905.31 | 907.02 | 883.78 | 893.56 | 893.56 | 359,100 |
Mar 08, 2024 | 912.00 | 913.59 | 905.45 | 910.10 | 910.10 | 408,700 |
Mar 07, 2024 | 910.00 | 912.99 | 898.48 | 906.06 | 906.06 | 347,200 |
Mar 06, 2024 | 900.53 | 908.66 | 895.08 | 906.64 | 906.64 | 302,100 |
Mar 05, 2024 | 909.11 | 914.87 | 890.96 | 895.55 | 895.55 | 449,700 |
Mar 04, 2024 | 894.50 | 914.93 | 888.88 | 913.66 | 913.66 | 578,700 |
Mar 01, 2024 | 884.90 | 900.74 | 882.04 | 900.53 | 900.53 | 497,000 |
Feb 29, 2024 | 895.54 | 897.94 | 886.10 | 888.82 | 888.82 | 704,000 |
Feb 28, 2024 | 873.17 | 893.39 | 870.93 | 891.87 | 891.87 | 437,200 |
Feb 27, 2024 | 882.37 | 882.37 | 869.46 | 873.05 | 873.05 | 363,200 |
Feb 27, 2024 | 4.26 Dividend | |||||
Feb 26, 2024 | 883.91 | 891.88 | 877.62 | 877.62 | 873.36 | 380,300 |
Feb 23, 2024 | 885.52 | 886.00 | 879.00 | 882.29 | 878.01 | 309,700 |
Feb 22, 2024 | 868.36 | 883.43 | 868.36 | 880.82 | 876.54 | 516,200 |
Feb 21, 2024 | 851.28 | 866.29 | 846.25 | 864.73 | 860.53 | 448,700 |
Feb 20, 2024 | 855.12 | 863.70 | 848.86 | 854.74 | 850.59 | 568,000 |
Feb 16, 2024 | 863.49 | 874.00 | 850.26 | 856.23 | 852.07 | 842,100 |
Feb 15, 2024 | 839.00 | 881.80 | 838.66 | 874.97 | 870.72 | 768,800 |
Feb 14, 2024 | 832.68 | 839.95 | 825.14 | 832.81 | 828.77 | 574,600 |
Feb 13, 2024 | 837.55 | 837.55 | 826.22 | 832.68 | 828.64 | 448,700 |
Feb 12, 2024 | 858.46 | 858.58 | 845.44 | 849.98 | 845.85 | 434,400 |
Feb 09, 2024 | 856.28 | 856.82 | 844.90 | 855.76 | 851.61 | 394,200 |
Feb 08, 2024 | 840.26 | 859.72 | 840.26 | 855.33 | 851.18 | 403,900 |
Feb 07, 2024 | 843.71 | 848.72 | 834.94 | 846.73 | 842.62 | 351,000 |
Feb 06, 2024 | 842.64 | 846.03 | 835.39 | 838.01 | 833.94 | 499,800 |
Feb 05, 2024 | 834.29 | 842.49 | 830.67 | 836.41 | 832.35 | 372,100 |
Feb 02, 2024 | 845.45 | 846.83 | 828.93 | 843.47 | 839.38 | 457,800 |
Feb 01, 2024 | 826.53 | 847.99 | 824.79 | 846.33 | 842.22 | 535,500 |
Jan 31, 2024 | 845.41 | 846.85 | 829.15 | 829.77 | 825.74 | 540,600 |
Jan 30, 2024 | 829.50 | 846.65 | 827.18 | 841.58 | 837.49 | 689,000 |
Jan 29, 2024 | 809.94 | 832.56 | 809.94 | 831.76 | 827.72 | 524,600 |
Jan 26, 2024 | 820.62 | 820.62 | 806.83 | 810.98 | 807.04 | 411,600 |
Jan 25, 2024 | 805.90 | 823.80 | 802.93 | 815.31 | 811.35 | 572,200 |
Jan 24, 2024 | 809.59 | 809.59 | 794.00 | 795.22 | 791.36 | 464,600 |
Jan 23, 2024 | 809.69 | 812.43 | 796.68 | 799.00 | 795.12 | 263,000 |
Jan 22, 2024 | 804.44 | 816.26 | 802.24 | 802.27 | 798.38 | 408,700 |
Jan 19, 2024 | 794.25 | 806.13 | 790.00 | 802.69 | 798.79 | 516,200 |
Jan 18, 2024 | 802.23 | 802.24 | 787.84 | 793.74 | 789.89 | 607,000 |
Jan 17, 2024 | 808.47 | 813.44 | 790.83 | 798.86 | 794.98 | 366,500 |
Jan 16, 2024 | 819.60 | 826.00 | 815.02 | 819.12 | 815.14 | 323,200 |
Jan 12, 2024 | 809.57 | 815.80 | 807.05 | 815.02 | 811.06 | 283,700 |
Jan 11, 2024 | 801.38 | 807.35 | 799.68 | 801.04 | 797.15 | 195,100 |
Jan 10, 2024 | 803.99 | 808.36 | 797.03 | 804.39 | 800.49 | 222,300 |
Jan 09, 2024 | 798.21 | 803.49 | 794.08 | 798.69 | 794.81 | 325,000 |
Jan 08, 2024 | 788.86 | 804.69 | 787.04 | 803.26 | 799.36 | 374,500 |
Jan 05, 2024 | 794.60 | 798.88 | 786.52 | 788.39 | 784.56 | 347,500 |
Jan 04, 2024 | 796.02 | 801.12 | 790.85 | 794.88 | 791.02 | 376,100 |
Jan 03, 2024 | 804.84 | 808.03 | 793.09 | 796.50 | 792.63 | 304,100 |
Jan 02, 2024 | 802.74 | 812.69 | 800.05 | 810.48 | 806.55 | 309,900 |
Dec 29, 2023 | 798.68 | 810.89 | 798.68 | 805.39 | 801.48 | 312,900 |
Dec 28, 2023 | 809.48 | 814.61 | 807.78 | 814.09 | 810.14 | 219,600 |
Dec 27, 2023 | 801.99 | 807.87 | 801.99 | 806.87 | 802.95 | 231,600 |
Dec 26, 2023 | 797.53 | 805.68 | 797.53 | 804.14 | 800.24 | 166,400 |
Dec 22, 2023 | 805.48 | 810.16 | 795.17 | 799.68 | 795.80 | 220,100 |
Dec 21, 2023 | 798.60 | 801.90 | 791.87 | 801.60 | 797.71 | 457,900 |
Dec 20, 2023 | 813.94 | 813.94 | 793.91 | 794.43 | 790.57 | 381,500 |
Dec 19, 2023 | 805.84 | 810.62 | 803.63 | 809.49 | 805.56 | 429,900 |
Dec 18, 2023 | 811.43 | 812.88 | 796.21 | 805.74 | 801.83 | 510,100 |
Dec 15, 2023 | 800.48 | 809.81 | 795.33 | 803.73 | 799.83 | 1,090,900 |
Dec 14, 2023 | 818.90 | 818.90 | 799.62 | 805.29 | 801.38 | 646,400 |
Dec 13, 2023 | 804.56 | 810.64 | 796.29 | 809.61 | 805.68 | 778,500 |
Dec 12, 2023 | 797.18 | 807.00 | 790.18 | 802.86 | 798.96 | 382,800 |
Dec 11, 2023 | 794.86 | 800.41 | 786.63 | 797.18 | 793.31 | 444,800 |
Dec 08, 2023 | 804.41 | 808.53 | 796.13 | 801.77 | 797.88 | 562,900 |
Dec 07, 2023 | 809.23 | 815.00 | 803.93 | 810.11 | 806.18 | 367,200 |
Dec 06, 2023 | 822.86 | 823.98 | 807.74 | 808.30 | 804.38 | 343,000 |
Dec 05, 2023 | 820.00 | 822.45 | 812.96 | 821.48 | 817.49 | 382,100 |
Dec 04, 2023 | 817.72 | 823.67 | 815.21 | 822.33 | 818.34 | 479,500 |
Dec 01, 2023 | 816.55 | 824.86 | 809.62 | 824.42 | 820.42 | 376,000 |
Nov 30, 2023 | 809.00 | 816.17 | 804.78 | 815.01 | 811.05 | 608,800 |
Nov 29, 2023 | 800.00 | 811.02 | 796.08 | 808.31 | 804.39 | 437,400 |
Nov 28, 2023 | 794.37 | 799.19 | 791.56 | 796.92 | 793.05 | 301,900 |
Nov 27, 2023 | 793.27 | 799.44 | 787.63 | 796.42 | 792.55 | 234,200 |
Nov 24, 2023 | 788.55 | 795.00 | 788.55 | 795.00 | 791.14 | 87,800 |
Nov 22, 2023 | 795.00 | 797.71 | 790.24 | 794.35 | 790.49 | 282,000 |
Nov 21, 2023 | 785.13 | 793.19 | 783.93 | 788.32 | 784.49 | 276,800 |
Nov 20, 2023 | 772.15 | 785.00 | 771.01 | 784.34 | 780.53 | 270,700 |
Nov 17, 2023 | 786.56 | 786.56 | 773.34 | 774.64 | 770.88 | 357,000 |
Nov 16, 2023 | 783.10 | 785.00 | 775.32 | 780.37 | 776.58 | 408,600 |
Nov 15, 2023 | 785.83 | 785.83 | 777.17 | 781.00 | 777.21 | 376,500 |
Nov 14, 2023 | 780.00 | 787.62 | 775.99 | 786.03 | 782.21 | 494,300 |
Nov 14, 2023 | 4.26 Dividend | |||||
Nov 13, 2023 | 760.51 | 765.61 | 755.93 | 762.54 | 754.60 | 275,200 |
Nov 10, 2023 | 763.26 | 768.04 | 754.24 | 767.27 | 759.28 | 274,600 |
Nov 09, 2023 | 762.05 | 765.22 | 754.55 | 757.01 | 749.13 | 333,100 |
Nov 08, 2023 | 763.56 | 764.99 | 753.32 | 759.94 | 752.03 | 313,600 |
Nov 07, 2023 | 764.18 | 764.18 | 755.28 | 758.00 | 750.11 | 343,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |