Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 558.00 | 561.00 | 557.00 | 560.00 | 560.00 | 1,624,579 |
27 Mar 2024 | 558.00 | 561.00 | 554.00 | 554.00 | 554.00 | 929,811 |
26 Mar 2024 | 558.00 | 563.00 | 557.00 | 558.00 | 558.00 | 856,746 |
25 Mar 2024 | 561.00 | 562.00 | 557.39 | 558.00 | 558.00 | 1,253,846 |
22 Mar 2024 | 563.00 | 566.00 | 558.33 | 561.00 | 561.00 | 1,136,696 |
21 Mar 2024 | 557.00 | 563.00 | 556.00 | 561.00 | 561.00 | 1,494,411 |
20 Mar 2024 | 552.00 | 554.00 | 550.67 | 552.00 | 552.00 | 997,012 |
19 Mar 2024 | 551.00 | 552.00 | 548.00 | 551.00 | 551.00 | 1,127,133 |
18 Mar 2024 | 549.00 | 552.00 | 548.00 | 551.00 | 551.00 | 1,286,314 |
15 Mar 2024 | 552.00 | 554.00 | 547.00 | 548.00 | 548.00 | 2,279,660 |
14 Mar 2024 | 552.00 | 554.00 | 550.00 | 552.00 | 552.00 | 726,811 |
13 Mar 2024 | 551.00 | 554.00 | 549.00 | 551.00 | 551.00 | 1,188,485 |
12 Mar 2024 | 547.00 | 552.00 | 546.00 | 549.00 | 549.00 | 1,054,193 |
11 Mar 2024 | 548.00 | 549.00 | 541.00 | 544.00 | 544.00 | 1,254,229 |
08 Mar 2024 | 550.00 | 552.00 | 547.00 | 549.00 | 549.00 | 1,296,196 |
07 Mar 2024 | 545.00 | 551.00 | 543.00 | 549.00 | 549.00 | 1,639,547 |
07 Mar 2024 | 0.0461 Dividend | |||||
06 Mar 2024 | 547.00 | 552.00 | 546.00 | 551.00 | 550.95 | 1,167,057 |
05 Mar 2024 | 551.00 | 552.00 | 545.00 | 548.00 | 547.95 | 1,043,282 |
04 Mar 2024 | 550.00 | 553.00 | 547.00 | 551.00 | 550.95 | 1,131,343 |
01 Mar 2024 | 547.00 | 551.00 | 546.00 | 551.00 | 550.95 | 1,070,766 |
29 Feb 2024 | 544.00 | 547.00 | 542.00 | 546.00 | 545.95 | 943,667 |
28 Feb 2024 | 543.00 | 547.00 | 541.00 | 544.00 | 543.95 | 1,111,546 |
27 Feb 2024 | 544.00 | 546.00 | 540.00 | 544.00 | 543.95 | 1,329,985 |
26 Feb 2024 | 542.00 | 545.00 | 541.00 | 544.00 | 543.95 | 1,781,990 |
23 Feb 2024 | 542.00 | 544.00 | 533.75 | 540.00 | 539.95 | 1,986,742 |
22 Feb 2024 | 532.00 | 542.09 | 531.33 | 539.00 | 538.95 | 1,811,274 |
21 Feb 2024 | 534.00 | 535.00 | 529.00 | 531.00 | 530.96 | 1,507,383 |
20 Feb 2024 | 537.00 | 538.53 | 530.00 | 531.00 | 530.96 | 1,332,360 |
16 Feb 2024 | 538.00 | 542.00 | 534.00 | 541.00 | 540.95 | 1,233,113 |
15 Feb 2024 | 537.00 | 540.00 | 535.36 | 537.00 | 536.96 | 1,001,146 |
14 Feb 2024 | 534.00 | 536.00 | 531.00 | 533.00 | 532.96 | 1,279,349 |
13 Feb 2024 | 535.00 | 538.00 | 528.00 | 531.00 | 530.96 | 1,072,995 |
12 Feb 2024 | 536.00 | 538.00 | 534.34 | 538.00 | 537.95 | 1,483,629 |
09 Feb 2024 | 533.00 | 535.89 | 532.00 | 535.00 | 534.96 | 1,273,147 |
08 Feb 2024 | 531.00 | 534.00 | 530.00 | 531.00 | 530.96 | 1,179,676 |
07 Feb 2024 | 529.00 | 532.00 | 526.00 | 530.00 | 529.96 | 1,041,952 |
06 Feb 2024 | 531.00 | 533.00 | 526.00 | 529.00 | 528.96 | 1,650,290 |
05 Feb 2024 | 525.00 | 530.00 | 524.00 | 527.00 | 526.96 | 1,466,369 |
02 Feb 2024 | 517.00 | 525.00 | 517.00 | 524.00 | 523.96 | 1,307,648 |
01 Feb 2024 | 515.00 | 517.60 | 513.00 | 513.00 | 512.96 | 1,614,568 |
31 Jan 2024 | 519.00 | 521.00 | 514.00 | 516.00 | 515.96 | 1,534,342 |
30 Jan 2024 | 517.00 | 520.04 | 515.00 | 518.00 | 517.96 | 1,256,711 |
29 Jan 2024 | 514.00 | 515.65 | 510.72 | 514.00 | 513.96 | 1,738,680 |
26 Jan 2024 | 510.00 | 513.00 | 509.00 | 512.00 | 511.96 | 770,650 |
25 Jan 2024 | 506.00 | 510.32 | 506.00 | 510.00 | 509.96 | 935,703 |
24 Jan 2024 | 505.00 | 509.10 | 503.70 | 507.00 | 506.96 | 1,014,689 |
23 Jan 2024 | 506.00 | 508.00 | 501.00 | 504.00 | 503.96 | 1,759,001 |
22 Jan 2024 | 505.00 | 507.00 | 501.00 | 503.00 | 502.96 | 1,373,229 |
19 Jan 2024 | 500.00 | 503.00 | 499.00 | 500.00 | 499.96 | 749,997 |
18 Jan 2024 | 494.00 | 498.50 | 493.00 | 497.00 | 496.96 | 964,564 |
17 Jan 2024 | 497.50 | 498.00 | 492.50 | 494.00 | 493.96 | 1,015,410 |
16 Jan 2024 | 499.00 | 502.00 | 496.50 | 501.00 | 500.96 | 967,174 |
12 Jan 2024 | 498.50 | 501.00 | 496.00 | 498.50 | 498.46 | 717,244 |
11 Jan 2024 | 499.50 | 501.00 | 495.00 | 496.50 | 496.46 | 1,196,584 |
10 Jan 2024 | 498.00 | 501.00 | 495.64 | 499.00 | 498.96 | 1,120,013 |
09 Jan 2024 | 496.00 | 500.00 | 493.21 | 497.50 | 497.46 | 1,338,136 |
08 Jan 2024 | 494.00 | 495.50 | 491.50 | 491.50 | 491.46 | 753,113 |
05 Jan 2024 | 494.00 | 495.71 | 490.00 | 492.00 | 491.96 | 795,964 |
04 Jan 2024 | 496.50 | 498.50 | 494.00 | 497.00 | 496.96 | 902,407 |
03 Jan 2024 | 501.00 | 502.00 | 496.00 | 498.00 | 497.96 | 765,438 |
02 Jan 2024 | 502.00 | 507.00 | 498.99 | 501.00 | 500.96 | 951,325 |
29 Dec 2023 | 503.00 | 506.00 | 502.78 | 503.00 | 502.96 | 426,043 |
28 Dec 2023 | 500.00 | 504.00 | 498.50 | 504.00 | 503.96 | 655,835 |
27 Dec 2023 | 500.00 | 503.00 | 498.50 | 499.50 | 499.46 | 667,774 |
26 Dec 2023 | 497.50 | 497.50 | 497.50 | 497.50 | 497.46 | - |
22 Dec 2023 | 497.00 | 499.50 | 496.00 | 497.50 | 497.46 | 386,397 |
21 Dec 2023 | 500.00 | 500.00 | 495.50 | 498.50 | 498.46 | 1,595,334 |
20 Dec 2023 | 501.00 | 504.00 | 499.50 | 503.00 | 502.96 | 908,101 |
19 Dec 2023 | 499.50 | 500.30 | 496.00 | 497.00 | 496.96 | 1,109,112 |
18 Dec 2023 | 498.50 | 499.50 | 495.41 | 499.00 | 498.96 | 1,030,130 |
15 Dec 2023 | 496.50 | 497.50 | 492.19 | 497.00 | 496.96 | 2,150,475 |
14 Dec 2023 | 499.00 | 501.00 | 493.50 | 495.00 | 494.96 | 1,127,349 |
13 Dec 2023 | 495.00 | 497.50 | 491.50 | 495.50 | 495.46 | 980,782 |
12 Dec 2023 | 491.00 | 494.00 | 490.00 | 492.00 | 491.96 | 1,068,963 |
11 Dec 2023 | 491.00 | 492.50 | 488.50 | 490.50 | 490.46 | 1,348,731 |
08 Dec 2023 | 487.00 | 491.50 | 485.50 | 489.50 | 489.46 | 580,525 |
07 Dec 2023 | 484.00 | 488.00 | 482.50 | 486.00 | 485.96 | 568,663 |
06 Dec 2023 | 487.00 | 488.50 | 484.50 | 485.00 | 484.96 | 1,009,389 |
05 Dec 2023 | 479.50 | 485.50 | 478.62 | 485.00 | 484.96 | 1,112,526 |
04 Dec 2023 | 480.00 | 484.27 | 479.00 | 482.00 | 481.96 | 946,709 |
01 Dec 2023 | 483.00 | 488.00 | 481.92 | 482.00 | 481.96 | 980,305 |
30 Nov 2023 | 484.00 | 484.00 | 480.00 | 481.00 | 480.96 | 1,276,398 |
29 Nov 2023 | 482.50 | 484.50 | 480.00 | 481.50 | 481.46 | 801,176 |
28 Nov 2023 | 485.00 | 485.00 | 481.50 | 481.50 | 481.46 | 605,184 |
27 Nov 2023 | 484.50 | 486.65 | 482.00 | 484.50 | 484.46 | 626,566 |
24 Nov 2023 | 488.50 | 490.34 | 484.50 | 484.50 | 484.46 | 1,082,269 |
23 Nov 2023 | 4.61 Dividend | |||||
22 Nov 2023 | 489.00 | 494.00 | 488.48 | 493.00 | 488.35 | 1,091,649 |
21 Nov 2023 | 491.00 | 493.00 | 488.00 | 488.00 | 483.40 | 649,940 |
20 Nov 2023 | 490.50 | 492.50 | 488.50 | 492.00 | 487.36 | 640,912 |
17 Nov 2023 | 490.00 | 491.50 | 487.50 | 490.50 | 485.87 | 656,211 |
16 Nov 2023 | 492.00 | 492.00 | 485.50 | 486.00 | 481.42 | 710,644 |
15 Nov 2023 | 489.00 | 493.50 | 488.00 | 490.00 | 485.38 | 1,552,501 |
14 Nov 2023 | 488.00 | 490.50 | 486.00 | 490.50 | 485.87 | 1,494,670 |
13 Nov 2023 | 486.00 | 488.50 | 485.21 | 488.00 | 483.40 | 823,048 |
10 Nov 2023 | 481.50 | 485.50 | 480.14 | 485.50 | 480.92 | 662,756 |
09 Nov 2023 | 482.00 | 484.00 | 479.00 | 484.00 | 479.43 | 637,140 |
08 Nov 2023 | 480.50 | 483.50 | 478.00 | 482.00 | 477.45 | 1,025,446 |
07 Nov 2023 | 475.50 | 480.62 | 475.50 | 480.50 | 475.97 | 585,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |