Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 982.60 | 987.40 | 963.60 | 963.60 | 963.60 | 1,004,970 |
Apr 24, 2024 | 989.80 | 991.40 | 982.40 | 983.40 | 983.40 | 2,111,695 |
Apr 23, 2024 | 985.80 | 992.00 | 982.40 | 984.80 | 984.80 | 1,929,462 |
Apr 22, 2024 | 971.60 | 977.60 | 963.80 | 974.80 | 974.80 | 2,108,582 |
Apr 19, 2024 | 960.20 | 965.60 | 954.00 | 961.80 | 961.80 | 2,007,779 |
Apr 18, 2024 | 962.40 | 968.40 | 955.80 | 966.80 | 966.80 | 6,772,325 |
Apr 17, 2024 | 954.80 | 968.00 | 947.32 | 960.20 | 960.20 | 2,567,633 |
Apr 16, 2024 | 948.40 | 990.40 | 946.00 | 962.00 | 962.00 | 4,653,030 |
Apr 15, 2024 | 961.00 | 966.00 | 952.20 | 958.60 | 958.60 | 2,903,863 |
Apr 12, 2024 | 986.80 | 991.00 | 961.20 | 961.20 | 961.20 | 4,082,042 |
Apr 11, 2024 | 970.40 | 981.00 | 969.20 | 980.40 | 980.40 | 2,608,203 |
Apr 10, 2024 | 977.60 | 984.40 | 968.80 | 971.20 | 971.20 | 4,885,462 |
Apr 09, 2024 | 963.40 | 974.00 | 960.00 | 973.60 | 973.60 | 3,681,388 |
Apr 08, 2024 | 970.60 | 974.00 | 963.00 | 967.40 | 967.40 | 8,923,353 |
Apr 05, 2024 | 963.40 | 974.80 | 960.00 | 974.80 | 974.80 | 3,928,801 |
Apr 04, 2024 | 976.00 | 979.24 | 962.73 | 965.80 | 965.80 | 5,477,682 |
Apr 03, 2024 | 974.60 | 982.00 | 964.00 | 976.00 | 976.00 | 4,854,050 |
Apr 02, 2024 | 960.00 | 993.00 | 951.40 | 974.20 | 974.20 | 3,303,335 |
Mar 28, 2024 | 1,015.50 | 1,016.00 | 991.00 | 991.60 | 991.60 | 6,662,404 |
Mar 28, 2024 | 23.1 Dividend | |||||
Mar 27, 2024 | 1,033.50 | 1,050.00 | 1,031.75 | 1,043.50 | 1,020.40 | 2,367,189 |
Mar 26, 2024 | 1,020.00 | 1,034.00 | 1,017.00 | 1,032.50 | 1,009.64 | 4,278,595 |
Mar 25, 2024 | 1,036.50 | 1,037.00 | 1,018.50 | 1,018.50 | 995.95 | 2,136,420 |
Mar 22, 2024 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.00 | 1,016.00 | 3,340,464 |
Mar 21, 2024 | 1,037.50 | 1,041.00 | 1,025.50 | 1,033.00 | 1,010.13 | 6,046,310 |
Mar 20, 2024 | 1,056.00 | 1,058.00 | 1,031.50 | 1,033.00 | 1,010.13 | 4,515,830 |
Mar 19, 2024 | 1,047.00 | 1,059.50 | 1,044.50 | 1,058.00 | 1,034.58 | 3,860,388 |
Mar 18, 2024 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 1,029.20 | 2,538,803 |
Mar 15, 2024 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 1,039.47 | 5,042,744 |
Mar 14, 2024 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,059.51 | 1,847,849 |
Mar 13, 2024 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,065.87 | 3,338,120 |
Mar 12, 2024 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,070.27 | 2,608,117 |
Mar 11, 2024 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,066.85 | 4,632,736 |
Mar 08, 2024 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 1,054.14 | 4,197,466 |
Mar 07, 2024 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,063.43 | 5,965,776 |
Mar 06, 2024 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 1,053.16 | 5,916,649 |
Mar 05, 2024 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 1,025.29 | 3,657,596 |
Mar 04, 2024 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 1,018.93 | 3,667,997 |
Mar 01, 2024 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 1,024.31 | 2,063,519 |
Feb 29, 2024 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 1,017.47 | 5,055,290 |
Feb 28, 2024 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 1,025.29 | 4,805,666 |
Feb 27, 2024 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,089.34 | 7,377,250 |
Feb 26, 2024 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,100.58 | 3,208,565 |
Feb 23, 2024 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,109.39 | 3,229,461 |
Feb 22, 2024 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,112.32 | 2,308,246 |
Feb 21, 2024 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,105.96 | 1,780,923 |
Feb 20, 2024 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,104.50 | 3,514,444 |
Feb 19, 2024 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,107.43 | 1,359,747 |
Feb 16, 2024 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,092.27 | 2,796,348 |
Feb 15, 2024 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,084.45 | 3,095,845 |
Feb 14, 2024 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,073.20 | 2,282,152 |
Feb 13, 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,072.23 | 2,806,826 |
Feb 12, 2024 | 1,097.50 | 1,101.00 | 1,093.00 | 1,098.00 | 1,073.69 | 2,193,911 |
Feb 09, 2024 | 1,103.50 | 1,111.00 | 1,086.00 | 1,092.50 | 1,068.32 | 2,923,977 |
Feb 08, 2024 | 1,111.00 | 1,124.50 | 1,100.84 | 1,101.50 | 1,077.12 | 2,817,840 |
Feb 07, 2024 | 1,116.00 | 1,123.12 | 1,113.00 | 1,113.00 | 1,088.36 | 3,809,788 |
Feb 06, 2024 | 1,116.00 | 1,124.50 | 1,105.50 | 1,117.00 | 1,092.27 | 1,630,513 |
Feb 05, 2024 | 1,096.00 | 1,123.50 | 1,096.00 | 1,115.00 | 1,090.32 | 4,654,453 |
Feb 02, 2024 | 1,114.00 | 1,118.50 | 1,095.00 | 1,097.00 | 1,072.72 | 1,857,705 |
Feb 01, 2024 | 1,107.50 | 1,119.00 | 1,095.00 | 1,097.00 | 1,072.72 | 1,783,970 |
Jan 31, 2024 | 1,100.50 | 1,115.50 | 1,082.50 | 1,110.50 | 1,085.92 | 5,015,681 |
Jan 30, 2024 | 1,101.00 | 1,113.00 | 1,097.50 | 1,099.00 | 1,074.67 | 2,576,843 |
Jan 29, 2024 | 1,101.00 | 1,104.50 | 1,087.50 | 1,094.50 | 1,070.27 | 1,888,342 |
Jan 26, 2024 | 1,091.50 | 1,109.00 | 1,091.50 | 1,105.00 | 1,080.54 | 2,950,645 |
Jan 25, 2024 | 1,078.50 | 1,089.50 | 1,074.00 | 1,088.00 | 1,063.91 | 2,887,300 |
Jan 24, 2024 | 1,111.00 | 1,117.50 | 1,080.50 | 1,080.50 | 1,056.58 | 7,735,630 |
Jan 23, 2024 | 1,121.00 | 1,124.50 | 1,104.00 | 1,108.00 | 1,083.47 | 3,489,559 |
Jan 22, 2024 | 1,109.00 | 1,125.00 | 1,109.00 | 1,118.00 | 1,093.25 | 6,435,990 |
Jan 19, 2024 | 1,111.50 | 1,117.50 | 1,098.50 | 1,099.00 | 1,074.67 | 9,281,457 |
Jan 18, 2024 | 1,082.50 | 1,101.50 | 1,078.50 | 1,097.50 | 1,073.20 | 4,275,020 |
Jan 17, 2024 | 1,059.00 | 1,086.00 | 1,059.00 | 1,082.00 | 1,058.05 | 3,400,111 |
Jan 16, 2024 | 1,061.00 | 1,069.00 | 1,058.00 | 1,065.00 | 1,041.42 | 4,068,294 |
Jan 15, 2024 | 1,073.00 | 1,078.50 | 1,062.50 | 1,066.50 | 1,042.89 | 6,700,821 |
Jan 12, 2024 | 1,073.50 | 1,081.50 | 1,067.00 | 1,076.50 | 1,052.67 | 2,801,301 |
Jan 11, 2024 | 1,083.00 | 1,084.00 | 1,066.96 | 1,067.00 | 1,043.38 | 1,698,936 |
Jan 10, 2024 | 1,078.50 | 1,079.50 | 1,071.00 | 1,078.50 | 1,054.63 | 1,637,744 |
Jan 09, 2024 | 1,083.50 | 1,087.50 | 1,077.00 | 1,083.50 | 1,059.51 | 2,274,671 |
Jan 08, 2024 | 1,048.00 | 1,070.50 | 1,040.50 | 1,070.50 | 1,046.80 | 1,760,338 |
Jan 05, 2024 | 1,047.00 | 1,047.50 | 1,039.50 | 1,042.00 | 1,018.93 | 1,231,439 |
Jan 04, 2024 | 1,045.50 | 1,054.00 | 1,044.50 | 1,051.00 | 1,027.73 | 1,268,426 |
Jan 03, 2024 | 1,061.00 | 1,069.50 | 1,045.50 | 1,049.50 | 1,026.27 | 1,770,579 |
Jan 02, 2024 | 1,077.00 | 1,077.00 | 1,058.93 | 1,067.50 | 1,043.87 | 1,318,161 |
Dec 29, 2023 | 1,077.00 | 1,079.00 | 1,075.00 | 1,078.50 | 1,054.63 | 626,856 |
Dec 28, 2023 | 1,069.00 | 1,078.00 | 1,068.50 | 1,076.50 | 1,052.67 | 1,135,886 |
Dec 27, 2023 | 1,076.50 | 1,081.50 | 1,067.50 | 1,071.50 | 1,047.78 | 799,401 |
Dec 22, 2023 | 1,065.00 | 1,074.00 | 1,063.50 | 1,074.00 | 1,050.22 | 1,085,790 |
Dec 21, 2023 | 1,061.50 | 1,072.50 | 1,055.50 | 1,071.00 | 1,047.29 | 6,444,915 |
Dec 20, 2023 | 1,063.00 | 1,066.50 | 1,042.00 | 1,065.50 | 1,041.91 | 4,566,622 |
Dec 19, 2023 | 1,050.00 | 1,057.50 | 1,040.00 | 1,048.50 | 1,025.29 | 3,308,670 |
Dec 18, 2023 | 1,044.00 | 1,049.55 | 1,038.00 | 1,046.50 | 1,023.33 | 2,930,741 |
Dec 15, 2023 | 1,080.00 | 1,085.50 | 1,044.50 | 1,044.50 | 1,021.38 | 4,149,634 |
Dec 14, 2023 | 1,070.00 | 1,090.50 | 1,060.51 | 1,082.00 | 1,058.05 | 3,560,916 |
Dec 13, 2023 | 1,059.50 | 1,064.50 | 1,048.00 | 1,056.00 | 1,032.62 | 1,721,177 |
Dec 12, 2023 | 1,050.50 | 1,062.50 | 1,049.50 | 1,054.50 | 1,031.16 | 2,105,237 |
Dec 11, 2023 | 1,047.00 | 1,051.50 | 1,040.50 | 1,049.00 | 1,025.78 | 1,745,681 |
Dec 08, 2023 | 1,036.50 | 1,053.50 | 1,034.00 | 1,048.50 | 1,025.29 | 6,262,805 |
Dec 07, 2023 | 1,026.50 | 1,035.00 | 1,021.00 | 1,030.50 | 1,007.69 | 3,363,320 |
Dec 06, 2023 | 1,026.50 | 1,034.00 | 1,019.00 | 1,028.50 | 1,005.73 | 2,044,866 |
Dec 05, 2023 | 1,024.50 | 1,040.00 | 1,015.00 | 1,025.50 | 1,002.80 | 2,672,237 |
Dec 04, 2023 | 1,038.50 | 1,046.50 | 1,028.50 | 1,033.50 | 1,010.62 | 2,720,874 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |