Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 15,600 |
Jun 27, 2024 | 858.00 | 860.00 | 844.00 | 844.00 | 844.00 | 48,500 |
Jun 27, 2024 | 18 Dividend | |||||
Jun 26, 2024 | 839.00 | 865.00 | 836.00 | 858.00 | 840.00 | 133,100 |
Jun 25, 2024 | 868.00 | 869.00 | 865.00 | 869.00 | 850.77 | 11,500 |
Jun 24, 2024 | 867.00 | 867.00 | 862.00 | 864.00 | 845.87 | 10,600 |
Jun 21, 2024 | 862.00 | 864.00 | 860.00 | 864.00 | 845.87 | 12,500 |
Jun 20, 2024 | 865.00 | 865.00 | 860.00 | 860.00 | 841.96 | 7,200 |
Jun 19, 2024 | 872.00 | 872.00 | 862.00 | 862.00 | 843.92 | 15,500 |
Jun 18, 2024 | 873.00 | 873.00 | 868.00 | 868.00 | 849.79 | 8,300 |
Jun 17, 2024 | 875.00 | 875.00 | 869.00 | 871.00 | 852.73 | 18,000 |
Jun 14, 2024 | 870.00 | 875.00 | 869.00 | 873.00 | 854.69 | 11,200 |
Jun 13, 2024 | 879.00 | 879.00 | 870.00 | 870.00 | 851.75 | 13,400 |
Jun 12, 2024 | 878.00 | 878.00 | 874.00 | 877.00 | 858.60 | 15,100 |
Jun 11, 2024 | 877.00 | 878.00 | 872.00 | 877.00 | 858.60 | 19,500 |
Jun 10, 2024 | 875.00 | 875.00 | 870.00 | 874.00 | 855.66 | 35,700 |
Jun 07, 2024 | 868.00 | 869.00 | 864.00 | 869.00 | 850.77 | 10,700 |
Jun 06, 2024 | 868.00 | 868.00 | 860.00 | 864.00 | 845.87 | 18,900 |
Jun 05, 2024 | 867.00 | 867.00 | 857.00 | 863.00 | 844.90 | 37,200 |
Jun 04, 2024 | 860.00 | 863.00 | 855.00 | 863.00 | 844.90 | 20,800 |
Jun 03, 2024 | 858.00 | 860.00 | 855.00 | 857.00 | 839.02 | 12,000 |
May 31, 2024 | 849.00 | 853.00 | 846.00 | 853.00 | 835.10 | 10,400 |
May 30, 2024 | 843.00 | 850.00 | 840.00 | 850.00 | 832.17 | 18,300 |
May 29, 2024 | 851.00 | 852.00 | 846.00 | 846.00 | 828.25 | 15,300 |
May 28, 2024 | 853.00 | 854.00 | 834.00 | 851.00 | 833.15 | 65,300 |
May 27, 2024 | 853.00 | 853.00 | 850.00 | 853.00 | 835.10 | 21,600 |
May 24, 2024 | 854.00 | 857.00 | 851.00 | 853.00 | 835.10 | 8,800 |
May 23, 2024 | 846.00 | 851.00 | 846.00 | 851.00 | 833.15 | 9,100 |
May 22, 2024 | 861.00 | 861.00 | 845.00 | 846.00 | 828.25 | 47,600 |
May 21, 2024 | 865.00 | 869.00 | 860.00 | 861.00 | 842.94 | 20,800 |
May 20, 2024 | 860.00 | 862.00 | 855.00 | 862.00 | 843.92 | 25,300 |
May 17, 2024 | 855.00 | 860.00 | 852.00 | 860.00 | 841.96 | 22,200 |
May 16, 2024 | 855.00 | 855.00 | 845.00 | 854.00 | 836.08 | 22,200 |
May 15, 2024 | 857.00 | 857.00 | 845.00 | 845.00 | 827.27 | 10,000 |
May 14, 2024 | 847.00 | 850.00 | 836.00 | 850.00 | 832.17 | 19,900 |
May 13, 2024 | 863.00 | 865.00 | 839.00 | 841.00 | 823.36 | 47,500 |
May 10, 2024 | 852.00 | 859.00 | 850.00 | 858.00 | 840.00 | 24,200 |
May 09, 2024 | 850.00 | 850.00 | 841.00 | 848.00 | 830.21 | 16,300 |
May 08, 2024 | 843.00 | 843.00 | 834.00 | 840.00 | 822.38 | 46,900 |
May 07, 2024 | 899.00 | 899.00 | 824.00 | 843.00 | 825.31 | 179,300 |
May 02, 2024 | 805.00 | 811.00 | 805.00 | 805.00 | 788.11 | 29,800 |
May 01, 2024 | 806.00 | 806.00 | 800.00 | 802.00 | 785.17 | 27,100 |
Apr 30, 2024 | 800.00 | 801.00 | 795.00 | 801.00 | 784.20 | 27,900 |
Apr 26, 2024 | 800.00 | 802.00 | 789.00 | 789.00 | 772.45 | 68,400 |
Apr 25, 2024 | 809.00 | 809.00 | 799.00 | 802.00 | 785.17 | 27,400 |
Apr 24, 2024 | 802.00 | 802.00 | 798.00 | 802.00 | 785.17 | 24,300 |
Apr 23, 2024 | 805.00 | 805.00 | 800.00 | 801.00 | 784.20 | 11,900 |
Apr 22, 2024 | 800.00 | 804.00 | 800.00 | 802.00 | 785.17 | 14,700 |
Apr 19, 2024 | 803.00 | 803.00 | 795.00 | 800.00 | 783.22 | 30,600 |
Apr 18, 2024 | 804.00 | 806.00 | 801.00 | 801.00 | 784.20 | 9,800 |
Apr 17, 2024 | 806.00 | 806.00 | 800.00 | 800.00 | 783.22 | 12,300 |
Apr 16, 2024 | 805.00 | 806.00 | 801.00 | 801.00 | 784.20 | 12,800 |
Apr 15, 2024 | 811.00 | 811.00 | 803.00 | 804.00 | 787.13 | 17,300 |
Apr 12, 2024 | 813.00 | 813.00 | 806.00 | 811.00 | 793.99 | 16,500 |
Apr 11, 2024 | 811.00 | 815.00 | 810.00 | 810.00 | 793.01 | 10,600 |
Apr 10, 2024 | 813.00 | 814.00 | 809.00 | 812.00 | 794.97 | 14,300 |
Apr 09, 2024 | 809.00 | 816.00 | 806.00 | 813.00 | 795.94 | 36,900 |
Apr 08, 2024 | 808.00 | 809.00 | 801.00 | 807.00 | 790.07 | 25,400 |
Apr 05, 2024 | 809.00 | 809.00 | 800.00 | 802.00 | 785.17 | 22,400 |
Apr 04, 2024 | 812.00 | 812.00 | 803.00 | 809.00 | 792.03 | 20,200 |
Apr 03, 2024 | 805.00 | 805.00 | 794.00 | 802.00 | 785.17 | 32,400 |
Apr 02, 2024 | 813.00 | 813.00 | 802.00 | 805.00 | 788.11 | 28,200 |
Apr 01, 2024 | 818.00 | 818.00 | 806.00 | 810.00 | 793.01 | 50,200 |
Mar 29, 2024 | 799.00 | 803.00 | 795.00 | 800.00 | 783.22 | 24,900 |
Mar 28, 2024 | 794.00 | 795.00 | 790.00 | 792.00 | 775.38 | 30,200 |
Mar 27, 2024 | 791.00 | 793.00 | 785.00 | 789.00 | 772.45 | 22,700 |
Mar 26, 2024 | 788.00 | 788.00 | 782.00 | 782.00 | 765.59 | 17,500 |
Mar 25, 2024 | 786.00 | 791.00 | 785.00 | 788.00 | 771.47 | 36,700 |
Mar 22, 2024 | 786.00 | 786.00 | 782.00 | 784.00 | 767.55 | 21,100 |
Mar 21, 2024 | 785.00 | 786.00 | 780.00 | 782.00 | 765.59 | 22,000 |
Mar 19, 2024 | 778.00 | 780.00 | 777.00 | 780.00 | 763.64 | 17,100 |
Mar 18, 2024 | 778.00 | 778.00 | 775.00 | 775.00 | 758.74 | 10,700 |
Mar 15, 2024 | 773.00 | 778.00 | 773.00 | 775.00 | 758.74 | 8,100 |
Mar 14, 2024 | 772.00 | 777.00 | 772.00 | 777.00 | 760.70 | 4,900 |
Mar 13, 2024 | 775.00 | 776.00 | 772.00 | 772.00 | 755.80 | 10,100 |
Mar 12, 2024 | 775.00 | 775.00 | 770.00 | 772.00 | 755.80 | 8,500 |
Mar 11, 2024 | 775.00 | 778.00 | 770.00 | 771.00 | 754.83 | 26,400 |
Mar 08, 2024 | 773.00 | 777.00 | 773.00 | 774.00 | 757.76 | 10,800 |
Mar 07, 2024 | 779.00 | 780.00 | 773.00 | 773.00 | 756.78 | 13,600 |
Mar 06, 2024 | 775.00 | 779.00 | 773.00 | 775.00 | 758.74 | 9,500 |
Mar 05, 2024 | 775.00 | 779.00 | 772.00 | 776.00 | 759.72 | 12,400 |
Mar 04, 2024 | 775.00 | 777.00 | 772.00 | 775.00 | 758.74 | 24,500 |
Mar 01, 2024 | 776.00 | 778.00 | 774.00 | 775.00 | 758.74 | 10,700 |
Feb 29, 2024 | 776.00 | 780.00 | 775.00 | 776.00 | 759.72 | 13,300 |
Feb 28, 2024 | 783.00 | 783.00 | 778.00 | 780.00 | 763.64 | 15,400 |
Feb 27, 2024 | 773.00 | 783.00 | 773.00 | 781.00 | 764.62 | 22,700 |
Feb 26, 2024 | 772.00 | 772.00 | 768.00 | 772.00 | 755.80 | 43,400 |
Feb 22, 2024 | 771.00 | 774.00 | 767.00 | 767.00 | 750.91 | 55,800 |
Feb 21, 2024 | 769.00 | 773.00 | 767.00 | 769.00 | 752.87 | 32,800 |
Feb 20, 2024 | 776.00 | 778.00 | 769.00 | 769.00 | 752.87 | 37,600 |
Feb 19, 2024 | 771.00 | 776.00 | 771.00 | 775.00 | 758.74 | 17,300 |
Feb 16, 2024 | 774.00 | 774.00 | 769.00 | 773.00 | 756.78 | 39,900 |
Feb 15, 2024 | 783.00 | 783.00 | 773.00 | 774.00 | 757.76 | 35,000 |
Feb 14, 2024 | 780.00 | 784.00 | 778.00 | 783.00 | 766.57 | 17,000 |
Feb 13, 2024 | 780.00 | 783.00 | 780.00 | 780.00 | 763.64 | 12,200 |
Feb 09, 2024 | 781.00 | 783.00 | 778.00 | 780.00 | 763.64 | 16,400 |
Feb 08, 2024 | 783.00 | 784.00 | 779.00 | 780.00 | 763.64 | 18,200 |
Feb 07, 2024 | 785.00 | 785.00 | 780.00 | 784.00 | 767.55 | 18,100 |
Feb 06, 2024 | 786.00 | 786.00 | 782.00 | 782.00 | 765.59 | 6,800 |
Feb 05, 2024 | 787.00 | 787.00 | 782.00 | 782.00 | 765.59 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |