Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 607.00 | 608.00 | 605.00 | 606.00 | 606.00 | 5,100 |
May 01, 2024 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | 3,300 |
Apr 30, 2024 | 611.00 | 614.00 | 604.00 | 611.00 | 611.00 | 10,700 |
Apr 26, 2024 | 614.00 | 617.00 | 614.00 | 614.00 | 614.00 | 1,700 |
Apr 25, 2024 | 617.00 | 617.00 | 614.00 | 615.00 | 615.00 | 3,600 |
Apr 24, 2024 | 616.00 | 616.00 | 613.00 | 614.00 | 614.00 | 1,900 |
Apr 23, 2024 | 612.00 | 614.00 | 611.00 | 614.00 | 614.00 | 2,600 |
Apr 22, 2024 | 613.00 | 615.00 | 611.00 | 612.00 | 612.00 | 6,800 |
Apr 19, 2024 | 615.00 | 620.00 | 613.00 | 613.00 | 613.00 | 7,100 |
Apr 18, 2024 | 615.00 | 616.00 | 615.00 | 615.00 | 615.00 | 2,500 |
Apr 17, 2024 | 616.00 | 618.00 | 615.00 | 615.00 | 615.00 | 4,700 |
Apr 16, 2024 | 617.00 | 619.00 | 617.00 | 619.00 | 619.00 | 3,400 |
Apr 15, 2024 | 617.00 | 620.00 | 617.00 | 619.00 | 619.00 | 3,800 |
Apr 12, 2024 | 624.00 | 624.00 | 619.00 | 619.00 | 619.00 | 4,700 |
Apr 11, 2024 | 622.00 | 623.00 | 620.00 | 620.00 | 620.00 | 3,100 |
Apr 10, 2024 | 622.00 | 624.00 | 622.00 | 622.00 | 622.00 | 1,800 |
Apr 09, 2024 | 622.00 | 623.00 | 621.00 | 622.00 | 622.00 | 3,500 |
Apr 08, 2024 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | 4,200 |
Apr 05, 2024 | 623.00 | 625.00 | 620.00 | 623.00 | 623.00 | 10,400 |
Apr 04, 2024 | 624.00 | 624.00 | 622.00 | 623.00 | 623.00 | 3,500 |
Apr 03, 2024 | 622.00 | 624.00 | 622.00 | 623.00 | 623.00 | 900 |
Apr 02, 2024 | 623.00 | 623.00 | 622.00 | 623.00 | 623.00 | 3,100 |
Apr 01, 2024 | 625.00 | 625.00 | 623.00 | 623.00 | 623.00 | 6,200 |
Mar 29, 2024 | 624.00 | 624.00 | 623.00 | 623.00 | 623.00 | 3,400 |
Mar 28, 2024 | 624.00 | 625.00 | 622.00 | 624.00 | 624.00 | 8,600 |
Mar 28, 2024 | 18 Dividend | |||||
Mar 27, 2024 | 628.00 | 636.00 | 628.00 | 632.00 | 614.00 | 11,900 |
Mar 26, 2024 | 628.00 | 631.00 | 628.00 | 628.00 | 610.11 | 7,200 |
Mar 25, 2024 | 632.00 | 632.00 | 629.00 | 629.00 | 611.09 | 7,400 |
Mar 22, 2024 | 630.00 | 632.00 | 629.00 | 632.00 | 614.00 | 7,500 |
Mar 21, 2024 | 629.00 | 631.00 | 628.00 | 630.00 | 612.06 | 7,400 |
Mar 19, 2024 | 630.00 | 632.00 | 626.00 | 630.00 | 612.06 | 5,700 |
Mar 18, 2024 | 625.00 | 629.00 | 625.00 | 627.00 | 609.14 | 4,000 |
Mar 15, 2024 | 623.00 | 628.00 | 623.00 | 626.00 | 608.17 | 3,900 |
Mar 14, 2024 | 624.00 | 629.00 | 622.00 | 628.00 | 610.11 | 5,700 |
Mar 13, 2024 | 623.00 | 625.00 | 622.00 | 624.00 | 606.23 | 4,400 |
Mar 12, 2024 | 625.00 | 626.00 | 622.00 | 623.00 | 605.26 | 3,500 |
Mar 11, 2024 | 624.00 | 627.00 | 622.00 | 624.00 | 606.23 | 5,000 |
Mar 08, 2024 | 625.00 | 628.00 | 622.00 | 628.00 | 610.11 | 4,900 |
Mar 07, 2024 | 626.00 | 629.00 | 619.00 | 622.00 | 604.28 | 6,600 |
Mar 06, 2024 | 625.00 | 626.00 | 623.00 | 624.00 | 606.23 | 6,400 |
Mar 05, 2024 | 629.00 | 629.00 | 619.00 | 625.00 | 607.20 | 15,700 |
Mar 04, 2024 | 631.00 | 633.00 | 629.00 | 631.00 | 613.03 | 7,400 |
Mar 01, 2024 | 629.00 | 633.00 | 629.00 | 632.00 | 614.00 | 5,500 |
Feb 29, 2024 | 627.00 | 629.00 | 627.00 | 628.00 | 610.11 | 3,800 |
Feb 28, 2024 | 628.00 | 630.00 | 627.00 | 627.00 | 609.14 | 4,600 |
Feb 27, 2024 | 630.00 | 631.00 | 628.00 | 628.00 | 610.11 | 6,800 |
Feb 26, 2024 | 628.00 | 631.00 | 628.00 | 630.00 | 612.06 | 5,400 |
Feb 22, 2024 | 633.00 | 633.00 | 626.00 | 631.00 | 613.03 | 7,700 |
Feb 21, 2024 | 628.00 | 630.00 | 627.00 | 628.00 | 610.11 | 3,900 |
Feb 20, 2024 | 630.00 | 632.00 | 628.00 | 630.00 | 612.06 | 3,600 |
Feb 19, 2024 | 626.00 | 632.00 | 626.00 | 632.00 | 614.00 | 6,200 |
Feb 16, 2024 | 626.00 | 630.00 | 626.00 | 628.00 | 610.11 | 7,400 |
Feb 15, 2024 | 631.00 | 633.00 | 627.00 | 630.00 | 612.06 | 6,000 |
Feb 14, 2024 | 632.00 | 633.00 | 631.00 | 632.00 | 614.00 | 4,100 |
Feb 13, 2024 | 639.00 | 639.00 | 632.00 | 635.00 | 616.91 | 15,500 |
Feb 09, 2024 | 642.00 | 647.00 | 640.00 | 640.00 | 621.77 | 11,100 |
Feb 08, 2024 | 642.00 | 645.00 | 641.00 | 642.00 | 623.72 | 4,300 |
Feb 07, 2024 | 642.00 | 645.00 | 642.00 | 645.00 | 626.63 | 6,100 |
Feb 06, 2024 | 646.00 | 649.00 | 642.00 | 646.00 | 627.60 | 15,900 |
Feb 05, 2024 | 647.00 | 648.00 | 645.00 | 646.00 | 627.60 | 8,700 |
Feb 02, 2024 | 650.00 | 654.00 | 647.00 | 647.00 | 628.57 | 15,100 |
Feb 01, 2024 | 655.00 | 656.00 | 651.00 | 652.00 | 633.43 | 9,600 |
Jan 31, 2024 | 645.00 | 666.00 | 643.00 | 659.00 | 640.23 | 70,600 |
Jan 30, 2024 | 645.00 | 659.00 | 643.00 | 651.00 | 632.46 | 120,600 |
Jan 29, 2024 | 701.00 | 701.00 | 695.00 | 697.00 | 677.15 | 4,400 |
Jan 26, 2024 | 694.00 | 696.00 | 692.00 | 693.00 | 673.26 | 1,800 |
Jan 25, 2024 | 688.00 | 695.00 | 685.00 | 694.00 | 674.23 | 6,800 |
Jan 24, 2024 | 684.00 | 687.00 | 681.00 | 687.00 | 667.43 | 2,800 |
Jan 23, 2024 | 686.00 | 688.00 | 678.00 | 678.00 | 658.69 | 4,500 |
Jan 22, 2024 | 675.00 | 683.00 | 675.00 | 683.00 | 663.55 | 3,700 |
Jan 19, 2024 | 676.00 | 680.00 | 673.00 | 677.00 | 657.72 | 3,300 |
Jan 18, 2024 | 671.00 | 675.00 | 671.00 | 673.00 | 653.83 | 2,500 |
Jan 17, 2024 | 673.00 | 674.00 | 671.00 | 671.00 | 651.89 | 1,500 |
Jan 16, 2024 | 667.00 | 675.00 | 667.00 | 672.00 | 652.86 | 2,700 |
Jan 15, 2024 | 667.00 | 672.00 | 667.00 | 670.00 | 650.92 | 1,600 |
Jan 12, 2024 | 669.00 | 675.00 | 666.00 | 666.00 | 647.03 | 5,500 |
Jan 11, 2024 | 668.00 | 673.00 | 668.00 | 669.00 | 649.95 | 6,900 |
Jan 10, 2024 | 667.00 | 668.00 | 665.00 | 667.00 | 648.00 | 2,000 |
Jan 09, 2024 | 662.00 | 669.00 | 662.00 | 667.00 | 648.00 | 4,500 |
Jan 05, 2024 | 658.00 | 662.00 | 655.00 | 662.00 | 643.15 | 3,900 |
Jan 04, 2024 | 640.00 | 657.00 | 640.00 | 653.00 | 634.40 | 7,400 |
Dec 29, 2023 | 635.00 | 640.00 | 634.00 | 638.00 | 619.83 | 2,600 |
Dec 28, 2023 | 635.00 | 635.00 | 630.00 | 634.00 | 615.94 | 3,100 |
Dec 27, 2023 | 627.00 | 635.00 | 625.00 | 635.00 | 616.91 | 9,100 |
Dec 26, 2023 | 628.00 | 631.00 | 627.00 | 627.00 | 609.14 | 8,000 |
Dec 25, 2023 | 637.00 | 637.00 | 630.00 | 630.00 | 612.06 | 7,900 |
Dec 22, 2023 | 633.00 | 634.00 | 629.00 | 630.00 | 612.06 | 7,500 |
Dec 21, 2023 | 632.00 | 633.00 | 629.00 | 632.00 | 614.00 | 4,000 |
Dec 20, 2023 | 627.00 | 634.00 | 627.00 | 632.00 | 614.00 | 6,100 |
Dec 19, 2023 | 634.00 | 634.00 | 628.00 | 628.00 | 610.11 | 7,400 |
Dec 18, 2023 | 643.00 | 643.00 | 632.00 | 634.00 | 615.94 | 6,300 |
Dec 15, 2023 | 642.00 | 643.00 | 640.00 | 642.00 | 623.72 | 3,700 |
Dec 14, 2023 | 648.00 | 648.00 | 643.00 | 645.00 | 626.63 | 2,900 |
Dec 13, 2023 | 649.00 | 650.00 | 648.00 | 648.00 | 629.54 | 2,300 |
Dec 12, 2023 | 654.00 | 654.00 | 650.00 | 650.00 | 631.49 | 3,600 |
Dec 11, 2023 | 653.00 | 653.00 | 651.00 | 653.00 | 634.40 | 2,100 |
Dec 08, 2023 | 655.00 | 655.00 | 652.00 | 652.00 | 633.43 | 1,100 |
Dec 07, 2023 | 652.00 | 655.00 | 652.00 | 655.00 | 636.34 | 1,300 |
Dec 06, 2023 | 651.00 | 658.00 | 651.00 | 655.00 | 636.34 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |