Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 630.66 | 632.82 | 619.79 | 626.39 | 626.39 | 1,242,500 |
Apr 24, 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 635.49 | 1,378,200 |
Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 630.88 | 1,461,900 |
Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 609.77 | 1,056,800 |
Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 605.17 | 1,608,900 |
Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 608.38 | 790,900 |
Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 613.21 | 1,117,400 |
Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 611.49 | 1,264,800 |
Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 612.12 | 1,065,800 |
Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 621.11 | 1,454,600 |
Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 627.71 | 1,612,700 |
Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 628.36 | 962,100 |
Apr 09, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 644.09 | 847,900 |
Apr 09, 2024 | 0.9 Dividend | |||||
Apr 08, 2024 | 639.17 | 647.39 | 637.08 | 645.28 | 644.38 | 1,016,600 |
Apr 05, 2024 | 623.50 | 637.25 | 621.55 | 635.74 | 634.85 | 1,619,800 |
Apr 04, 2024 | 633.78 | 637.06 | 620.33 | 621.28 | 620.41 | 1,293,300 |
Apr 03, 2024 | 626.59 | 632.86 | 621.45 | 623.00 | 622.13 | 1,566,500 |
Apr 02, 2024 | 630.44 | 630.44 | 622.29 | 626.59 | 625.72 | 2,119,200 |
Apr 01, 2024 | 653.13 | 654.40 | 635.88 | 639.84 | 638.95 | 697,000 |
Mar 28, 2024 | 650.91 | 655.00 | 647.73 | 650.00 | 649.09 | 1,163,200 |
Mar 27, 2024 | 645.82 | 649.97 | 640.49 | 648.74 | 647.84 | 1,119,700 |
Mar 26, 2024 | 642.16 | 644.11 | 638.96 | 640.05 | 639.16 | 1,002,100 |
Mar 25, 2024 | 637.58 | 641.97 | 631.92 | 639.09 | 638.20 | 1,020,900 |
Mar 22, 2024 | 649.48 | 650.59 | 639.42 | 643.74 | 642.84 | 838,000 |
Mar 21, 2024 | 643.51 | 659.12 | 640.50 | 651.29 | 650.38 | 1,347,500 |
Mar 20, 2024 | 635.19 | 642.18 | 633.31 | 639.65 | 638.76 | 1,335,500 |
Mar 19, 2024 | 631.50 | 635.34 | 625.59 | 634.55 | 633.66 | 1,675,700 |
Mar 18, 2024 | 630.19 | 636.75 | 628.96 | 630.39 | 629.51 | 1,811,000 |
Mar 15, 2024 | 645.49 | 649.00 | 621.04 | 625.52 | 624.65 | 3,145,400 |
Mar 14, 2024 | 660.00 | 660.00 | 645.56 | 650.04 | 649.13 | 1,129,100 |
Mar 13, 2024 | 660.00 | 661.55 | 653.68 | 655.07 | 654.16 | 954,900 |
Mar 12, 2024 | 655.73 | 666.46 | 647.63 | 662.64 | 661.72 | 1,097,300 |
Mar 11, 2024 | 649.15 | 653.16 | 638.61 | 650.87 | 649.96 | 1,045,700 |
Mar 08, 2024 | 644.15 | 657.20 | 641.88 | 651.73 | 650.82 | 1,054,100 |
Mar 07, 2024 | 656.00 | 657.00 | 646.56 | 649.34 | 648.43 | 903,200 |
Mar 06, 2024 | 645.77 | 650.98 | 640.30 | 650.28 | 649.37 | 1,070,900 |
Mar 05, 2024 | 664.66 | 665.52 | 631.60 | 639.73 | 638.84 | 1,382,000 |
Mar 04, 2024 | 664.34 | 671.01 | 660.60 | 668.41 | 667.48 | 896,700 |
Mar 01, 2024 | 659.05 | 667.11 | 656.22 | 666.52 | 665.59 | 1,002,800 |
Feb 29, 2024 | 661.52 | 667.57 | 660.00 | 662.89 | 661.97 | 1,934,100 |
Feb 28, 2024 | 661.90 | 665.73 | 656.26 | 659.16 | 658.24 | 1,059,700 |
Feb 27, 2024 | 665.00 | 670.73 | 661.33 | 669.36 | 668.43 | 1,059,200 |
Feb 26, 2024 | 659.04 | 668.29 | 651.46 | 663.84 | 662.91 | 1,579,400 |
Feb 23, 2024 | 652.76 | 668.24 | 646.15 | 659.81 | 658.89 | 1,740,400 |
Feb 22, 2024 | 650.08 | 659.38 | 649.52 | 657.92 | 657.00 | 1,975,600 |
Feb 21, 2024 | 640.50 | 643.84 | 630.52 | 638.27 | 637.38 | 1,146,200 |
Feb 20, 2024 | 650.71 | 655.44 | 641.05 | 645.91 | 645.01 | 1,470,600 |
Feb 16, 2024 | 662.96 | 663.00 | 651.12 | 655.74 | 654.83 | 1,336,800 |
Feb 15, 2024 | 662.66 | 664.83 | 657.00 | 664.28 | 663.35 | 1,438,000 |
Feb 14, 2024 | 642.99 | 657.65 | 642.99 | 657.13 | 656.21 | 1,285,400 |
Feb 13, 2024 | 634.53 | 646.40 | 628.70 | 638.29 | 637.40 | 1,785,100 |
Feb 12, 2024 | 655.72 | 659.72 | 651.89 | 656.99 | 656.07 | 1,279,100 |
Feb 09, 2024 | 657.53 | 662.83 | 654.69 | 658.16 | 657.24 | 1,005,100 |
Feb 08, 2024 | 646.43 | 654.24 | 643.17 | 653.07 | 652.16 | 1,005,700 |
Feb 07, 2024 | 640.54 | 649.31 | 636.98 | 643.17 | 642.27 | 970,400 |
Feb 06, 2024 | 644.59 | 645.85 | 630.95 | 635.30 | 634.41 | 908,600 |
Feb 05, 2024 | 638.68 | 641.86 | 629.28 | 640.60 | 639.71 | 1,007,900 |
Feb 02, 2024 | 628.22 | 642.53 | 628.22 | 639.58 | 638.69 | 1,287,300 |
Feb 01, 2024 | 631.52 | 634.88 | 623.20 | 632.86 | 631.98 | 1,034,100 |
Jan 31, 2024 | 641.83 | 642.53 | 626.21 | 631.33 | 630.45 | 1,208,500 |
Jan 30, 2024 | 647.89 | 652.14 | 646.13 | 647.72 | 646.82 | 1,114,600 |
Jan 29, 2024 | 643.00 | 654.02 | 642.09 | 652.88 | 651.97 | 869,200 |
Jan 26, 2024 | 642.80 | 646.20 | 639.71 | 641.36 | 640.47 | 770,900 |
Jan 25, 2024 | 649.47 | 649.47 | 637.07 | 641.49 | 640.60 | 1,043,400 |
Jan 24, 2024 | 641.75 | 644.73 | 634.80 | 636.18 | 635.29 | 1,017,300 |
Jan 23, 2024 | 630.59 | 636.69 | 624.14 | 635.82 | 634.93 | 853,500 |
Jan 22, 2024 | 626.55 | 632.44 | 626.00 | 630.61 | 629.73 | 954,400 |
Jan 19, 2024 | 614.88 | 624.15 | 610.97 | 622.18 | 621.31 | 1,332,100 |
Jan 18, 2024 | 603.40 | 612.12 | 601.80 | 611.36 | 610.51 | 1,147,700 |
Jan 17, 2024 | 600.56 | 601.84 | 593.29 | 599.84 | 599.00 | 1,540,000 |
Jan 16, 2024 | 607.75 | 612.96 | 601.22 | 603.83 | 602.99 | 1,433,100 |
Jan 12, 2024 | 612.00 | 613.99 | 606.08 | 611.80 | 610.95 | 802,400 |
Jan 11, 2024 | 611.17 | 615.67 | 600.51 | 608.71 | 607.86 | 1,315,200 |
Jan 10, 2024 | 603.12 | 613.36 | 603.02 | 608.70 | 607.85 | 1,292,400 |
Jan 09, 2024 | 591.15 | 606.74 | 590.14 | 605.18 | 604.34 | 1,271,100 |
Jan 09, 2024 | 0.9 Dividend | |||||
Jan 08, 2024 | 593.10 | 600.55 | 591.92 | 598.38 | 596.65 | 1,689,700 |
Jan 05, 2024 | 586.82 | 592.17 | 586.15 | 589.02 | 587.31 | 838,900 |
Jan 04, 2024 | 590.61 | 594.51 | 585.81 | 586.82 | 585.12 | 956,700 |
Jan 03, 2024 | 597.56 | 598.38 | 589.41 | 591.14 | 589.43 | 1,439,400 |
Jan 02, 2024 | 622.25 | 623.06 | 599.63 | 603.76 | 602.01 | 1,666,700 |
Dec 29, 2023 | 628.02 | 630.83 | 622.46 | 625.03 | 623.22 | 724,300 |
Dec 28, 2023 | 630.74 | 631.07 | 627.18 | 628.02 | 626.20 | 680,700 |
Dec 27, 2023 | 623.99 | 629.80 | 622.26 | 629.12 | 627.30 | 734,400 |
Dec 26, 2023 | 625.17 | 628.33 | 622.73 | 624.85 | 623.04 | 638,300 |
Dec 22, 2023 | 622.83 | 625.15 | 617.68 | 624.07 | 622.26 | 820,800 |
Dec 21, 2023 | 620.00 | 623.62 | 618.18 | 620.99 | 619.19 | 1,000,900 |
Dec 20, 2023 | 619.02 | 627.83 | 615.50 | 615.71 | 613.93 | 1,536,500 |
Dec 19, 2023 | 615.48 | 622.21 | 614.71 | 621.46 | 619.66 | 1,252,100 |
Dec 18, 2023 | 610.38 | 620.29 | 609.74 | 618.43 | 616.64 | 1,538,700 |
Dec 15, 2023 | 602.10 | 611.87 | 602.10 | 608.51 | 606.75 | 3,455,500 |
Dec 14, 2023 | 614.69 | 617.61 | 595.96 | 601.18 | 599.44 | 2,546,800 |
Dec 13, 2023 | 598.05 | 610.43 | 593.71 | 610.22 | 608.45 | 1,606,600 |
Dec 12, 2023 | 588.27 | 594.87 | 583.54 | 594.18 | 592.46 | 1,252,000 |
Dec 11, 2023 | 577.32 | 589.06 | 577.00 | 586.66 | 584.96 | 1,617,300 |
Dec 08, 2023 | 566.16 | 574.63 | 564.39 | 573.90 | 572.24 | 1,195,200 |
Dec 07, 2023 | 570.23 | 573.00 | 564.87 | 571.49 | 569.83 | 898,900 |
Dec 06, 2023 | 575.40 | 576.22 | 565.70 | 566.23 | 564.59 | 1,109,500 |
Dec 05, 2023 | 565.34 | 572.27 | 563.39 | 571.78 | 570.12 | 988,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |