Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 635.00 | 640.00 | 630.00 | 631.00 | 631.00 | 203,900 |
Jun 20, 2024 | 643.00 | 645.00 | 634.00 | 634.00 | 634.00 | 139,000 |
Jun 19, 2024 | 639.00 | 644.00 | 638.00 | 643.00 | 643.00 | 88,300 |
Jun 18, 2024 | 635.00 | 639.00 | 634.00 | 635.00 | 635.00 | 66,800 |
Jun 17, 2024 | 631.00 | 634.00 | 626.00 | 631.00 | 631.00 | 85,900 |
Jun 14, 2024 | 616.00 | 635.00 | 616.00 | 631.00 | 631.00 | 131,400 |
Jun 13, 2024 | 635.00 | 635.00 | 622.00 | 622.00 | 622.00 | 72,400 |
Jun 12, 2024 | 636.00 | 641.00 | 628.00 | 628.00 | 628.00 | 72,100 |
Jun 11, 2024 | 642.00 | 645.00 | 636.00 | 636.00 | 636.00 | 92,700 |
Jun 10, 2024 | 639.00 | 645.00 | 638.00 | 642.00 | 642.00 | 120,300 |
Jun 07, 2024 | 633.00 | 644.00 | 633.00 | 638.00 | 638.00 | 170,300 |
Jun 06, 2024 | 625.00 | 637.00 | 625.00 | 636.00 | 636.00 | 234,100 |
Jun 05, 2024 | 611.00 | 623.00 | 610.00 | 621.00 | 621.00 | 219,200 |
Jun 04, 2024 | 609.00 | 614.00 | 605.00 | 610.00 | 610.00 | 116,200 |
Jun 03, 2024 | 606.00 | 615.00 | 606.00 | 609.00 | 609.00 | 128,400 |
May 31, 2024 | 608.00 | 610.00 | 599.00 | 603.00 | 603.00 | 220,400 |
May 30, 2024 | 588.00 | 610.00 | 587.00 | 608.00 | 608.00 | 210,200 |
May 29, 2024 | 595.00 | 597.00 | 588.00 | 590.00 | 590.00 | 195,900 |
May 28, 2024 | 606.00 | 607.00 | 595.00 | 595.00 | 595.00 | 192,000 |
May 27, 2024 | 613.00 | 613.00 | 598.00 | 605.00 | 605.00 | 307,400 |
May 24, 2024 | 616.00 | 622.00 | 609.00 | 613.00 | 613.00 | 198,800 |
May 23, 2024 | 632.00 | 632.00 | 619.00 | 620.00 | 620.00 | 221,400 |
May 22, 2024 | 642.00 | 642.00 | 633.00 | 633.00 | 633.00 | 160,700 |
May 21, 2024 | 649.00 | 649.00 | 641.00 | 642.00 | 642.00 | 113,700 |
May 20, 2024 | 649.00 | 651.00 | 647.00 | 648.00 | 648.00 | 71,600 |
May 17, 2024 | 642.00 | 657.00 | 642.00 | 649.00 | 649.00 | 172,100 |
May 16, 2024 | 657.00 | 657.00 | 646.00 | 646.00 | 646.00 | 183,500 |
May 15, 2024 | 656.00 | 660.00 | 656.00 | 656.00 | 656.00 | 126,400 |
May 14, 2024 | 665.00 | 665.00 | 657.00 | 658.00 | 658.00 | 144,400 |
May 13, 2024 | 665.00 | 669.00 | 660.00 | 665.00 | 665.00 | 167,000 |
May 10, 2024 | 674.00 | 674.00 | 665.00 | 666.00 | 666.00 | 130,300 |
May 09, 2024 | 671.00 | 675.00 | 668.00 | 673.00 | 673.00 | 81,200 |
May 08, 2024 | 673.00 | 677.00 | 670.00 | 670.00 | 670.00 | 81,600 |
May 07, 2024 | 671.00 | 673.00 | 670.00 | 673.00 | 673.00 | 87,400 |
May 02, 2024 | 671.00 | 674.00 | 668.00 | 670.00 | 670.00 | 95,900 |
May 01, 2024 | 671.00 | 675.00 | 670.00 | 672.00 | 672.00 | 99,500 |
Apr 30, 2024 | 670.00 | 676.00 | 668.00 | 676.00 | 676.00 | 142,100 |
Apr 26, 2024 | 669.00 | 670.00 | 663.00 | 668.00 | 668.00 | 108,700 |
Apr 25, 2024 | 671.00 | 671.00 | 665.00 | 666.00 | 666.00 | 170,300 |
Apr 24, 2024 | 671.00 | 674.00 | 669.00 | 671.00 | 671.00 | 131,100 |
Apr 23, 2024 | 673.00 | 676.00 | 670.00 | 670.00 | 670.00 | 111,800 |
Apr 22, 2024 | 683.00 | 683.00 | 672.00 | 676.00 | 676.00 | 185,900 |
Apr 19, 2024 | 684.00 | 688.00 | 672.00 | 678.00 | 678.00 | 227,000 |
Apr 18, 2024 | 674.00 | 683.00 | 673.00 | 682.00 | 682.00 | 148,000 |
Apr 17, 2024 | 678.00 | 678.00 | 668.00 | 668.00 | 668.00 | 189,200 |
Apr 16, 2024 | 679.00 | 681.00 | 674.00 | 675.00 | 675.00 | 148,700 |
Apr 15, 2024 | 679.00 | 691.00 | 678.00 | 682.00 | 682.00 | 258,300 |
Apr 12, 2024 | 689.00 | 690.00 | 681.00 | 681.00 | 681.00 | 101,400 |
Apr 11, 2024 | 687.00 | 689.00 | 685.00 | 688.00 | 688.00 | 50,000 |
Apr 10, 2024 | 690.00 | 691.00 | 685.00 | 690.00 | 690.00 | 57,700 |
Apr 09, 2024 | 690.00 | 690.00 | 684.00 | 690.00 | 690.00 | 73,600 |
Apr 08, 2024 | 686.00 | 698.00 | 685.00 | 690.00 | 690.00 | 286,500 |
Apr 05, 2024 | 670.00 | 684.00 | 670.00 | 682.00 | 682.00 | 210,000 |
Apr 04, 2024 | 684.00 | 684.00 | 672.00 | 672.00 | 672.00 | 168,300 |
Apr 03, 2024 | 680.00 | 683.00 | 677.00 | 679.00 | 679.00 | 125,600 |
Apr 02, 2024 | 695.00 | 695.00 | 680.00 | 683.00 | 683.00 | 199,900 |
Apr 01, 2024 | 695.00 | 703.00 | 689.00 | 692.00 | 692.00 | 343,300 |
Mar 29, 2024 | 695.00 | 698.00 | 693.00 | 695.00 | 695.00 | 96,100 |
Mar 28, 2024 | 689.00 | 700.00 | 685.00 | 693.00 | 693.00 | 342,100 |
Mar 28, 2024 | 33 Dividend | |||||
Mar 27, 2024 | 721.00 | 732.00 | 719.00 | 727.00 | 694.00 | 578,500 |
Mar 26, 2024 | 724.00 | 726.00 | 721.00 | 724.00 | 691.14 | 270,300 |
Mar 25, 2024 | 736.00 | 736.00 | 727.00 | 727.00 | 694.00 | 210,300 |
Mar 22, 2024 | 734.00 | 734.00 | 729.00 | 733.00 | 699.73 | 126,000 |
Mar 21, 2024 | 730.00 | 734.00 | 729.00 | 731.00 | 697.82 | 190,500 |
Mar 19, 2024 | 726.00 | 726.00 | 721.00 | 726.00 | 693.05 | 120,800 |
Mar 18, 2024 | 722.00 | 724.00 | 719.00 | 719.00 | 686.36 | 100,100 |
Mar 15, 2024 | 720.00 | 723.00 | 718.00 | 719.00 | 686.36 | 119,000 |
Mar 14, 2024 | 719.00 | 724.00 | 714.00 | 723.00 | 690.18 | 145,600 |
Mar 13, 2024 | 718.00 | 720.00 | 713.00 | 716.00 | 683.50 | 142,200 |
Mar 12, 2024 | 713.00 | 718.00 | 708.00 | 717.00 | 684.45 | 149,800 |
Mar 11, 2024 | 720.00 | 723.00 | 709.00 | 713.00 | 680.64 | 225,900 |
Mar 08, 2024 | 718.00 | 722.00 | 718.00 | 720.00 | 687.32 | 174,000 |
Mar 07, 2024 | 724.00 | 728.00 | 716.00 | 720.00 | 687.32 | 172,400 |
Mar 06, 2024 | 715.00 | 723.00 | 714.00 | 720.00 | 687.32 | 134,100 |
Mar 05, 2024 | 717.00 | 720.00 | 712.00 | 718.00 | 685.41 | 102,200 |
Mar 04, 2024 | 727.00 | 727.00 | 717.00 | 717.00 | 684.45 | 190,000 |
Mar 01, 2024 | 725.00 | 729.00 | 723.00 | 723.00 | 690.18 | 89,500 |
Feb 29, 2024 | 731.00 | 731.00 | 721.00 | 726.00 | 693.05 | 101,300 |
Feb 28, 2024 | 733.00 | 735.00 | 727.00 | 727.00 | 694.00 | 137,500 |
Feb 27, 2024 | 735.00 | 739.00 | 733.00 | 734.00 | 700.68 | 81,700 |
Feb 26, 2024 | 734.00 | 736.00 | 731.00 | 735.00 | 701.64 | 87,800 |
Feb 22, 2024 | 740.00 | 740.00 | 731.00 | 731.00 | 697.82 | 155,400 |
Feb 21, 2024 | 743.00 | 743.00 | 738.00 | 738.00 | 704.50 | 51,600 |
Feb 20, 2024 | 744.00 | 746.00 | 736.00 | 740.00 | 706.41 | 146,400 |
Feb 19, 2024 | 746.00 | 748.00 | 741.00 | 746.00 | 712.14 | 75,900 |
Feb 16, 2024 | 742.00 | 750.00 | 736.00 | 748.00 | 714.05 | 194,200 |
Feb 15, 2024 | 741.00 | 741.00 | 731.00 | 738.00 | 704.50 | 153,000 |
Feb 14, 2024 | 746.00 | 746.00 | 735.00 | 739.00 | 705.46 | 143,800 |
Feb 13, 2024 | 750.00 | 750.00 | 743.00 | 747.00 | 713.09 | 143,100 |
Feb 09, 2024 | 746.00 | 749.00 | 733.00 | 742.00 | 708.32 | 129,300 |
Feb 08, 2024 | 750.00 | 759.00 | 742.00 | 746.00 | 712.14 | 218,500 |
Feb 07, 2024 | 749.00 | 749.00 | 740.00 | 741.00 | 707.36 | 142,700 |
Feb 06, 2024 | 740.00 | 752.00 | 738.00 | 749.00 | 715.00 | 181,600 |
Feb 05, 2024 | 730.00 | 742.00 | 725.00 | 738.00 | 704.50 | 248,700 |
Feb 02, 2024 | 733.00 | 734.00 | 718.00 | 729.00 | 695.91 | 228,900 |
Feb 01, 2024 | 720.00 | 738.00 | 713.00 | 726.00 | 693.05 | 335,400 |
Jan 31, 2024 | 758.00 | 759.00 | 743.00 | 750.00 | 715.96 | 186,700 |
Jan 30, 2024 | 759.00 | 762.00 | 757.00 | 757.00 | 722.64 | 89,100 |
Jan 29, 2024 | 760.00 | 763.00 | 757.00 | 760.00 | 725.50 | 91,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |