Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 821.40 | 824.00 | 818.20 | 822.60 | 822.60 | 4,591,695 |
15 Mar 2024 | 821.40 | 825.00 | 817.00 | 821.20 | 821.20 | 8,788,322 |
14 Mar 2024 | 809.00 | 825.40 | 808.00 | 825.40 | 825.40 | 9,819,744 |
13 Mar 2024 | 809.40 | 809.40 | 801.20 | 805.60 | 805.60 | 13,369,375 |
12 Mar 2024 | 807.20 | 809.40 | 801.60 | 809.40 | 809.40 | 7,167,569 |
11 Mar 2024 | 808.20 | 809.60 | 788.20 | 801.20 | 801.20 | 14,964,061 |
08 Mar 2024 | 822.40 | 825.00 | 803.40 | 808.20 | 808.20 | 4,274,540 |
07 Mar 2024 | 800.00 | 811.00 | 800.00 | 805.60 | 805.60 | 16,563,455 |
06 Mar 2024 | 808.00 | 808.00 | 798.40 | 798.80 | 798.80 | 11,418,202 |
05 Mar 2024 | 808.00 | 811.40 | 805.00 | 807.40 | 807.40 | 2,999,283 |
04 Mar 2024 | 809.40 | 813.80 | 807.00 | 812.80 | 812.80 | 3,419,164 |
01 Mar 2024 | 815.40 | 818.20 | 809.40 | 813.60 | 813.60 | 9,991,114 |
29 Feb 2024 | 814.80 | 822.60 | 810.20 | 810.20 | 810.20 | 36,341,479 |
28 Feb 2024 | 812.60 | 816.60 | 809.00 | 812.40 | 812.40 | 6,397,144 |
27 Feb 2024 | 822.40 | 824.60 | 809.00 | 810.20 | 810.20 | 3,965,945 |
26 Feb 2024 | 822.40 | 829.20 | 821.40 | 825.80 | 825.80 | 2,623,017 |
23 Feb 2024 | 825.40 | 828.60 | 820.40 | 824.60 | 824.60 | 5,368,962 |
22 Feb 2024 | 820.60 | 825.20 | 818.80 | 823.60 | 823.60 | 3,115,262 |
21 Feb 2024 | 820.60 | 823.20 | 814.00 | 819.20 | 819.20 | 2,669,192 |
20 Feb 2024 | 818.00 | 822.00 | 816.00 | 821.40 | 821.40 | 9,164,605 |
19 Feb 2024 | 814.80 | 820.20 | 812.60 | 819.60 | 819.60 | 1,319,350 |
16 Feb 2024 | 809.40 | 818.40 | 809.00 | 817.00 | 817.00 | 11,571,041 |
15 Feb 2024 | 808.00 | 811.00 | 802.60 | 811.00 | 811.00 | 3,755,056 |
14 Feb 2024 | 797.20 | 803.40 | 795.20 | 798.60 | 798.60 | 12,866,244 |
13 Feb 2024 | 798.20 | 803.00 | 785.60 | 792.20 | 792.20 | 4,044,637 |
12 Feb 2024 | 802.00 | 805.20 | 799.40 | 804.80 | 804.80 | 4,602,415 |
09 Feb 2024 | 789.80 | 802.80 | 789.00 | 799.00 | 799.00 | 4,757,018 |
08 Feb 2024 | 793.40 | 802.80 | 789.00 | 791.20 | 791.20 | 4,394,849 |
07 Feb 2024 | 787.80 | 798.20 | 786.60 | 792.00 | 792.00 | 8,308,425 |
06 Feb 2024 | 790.00 | 793.60 | 782.20 | 788.40 | 788.40 | 7,037,860 |
05 Feb 2024 | 785.60 | 789.80 | 779.40 | 785.60 | 785.60 | 3,399,619 |
02 Feb 2024 | 783.80 | 787.40 | 773.40 | 775.20 | 775.20 | 10,795,693 |
01 Feb 2024 | 772.20 | 781.80 | 772.20 | 775.40 | 775.40 | 22,817,656 |
31 Jan 2024 | 781.40 | 786.60 | 777.33 | 777.40 | 777.40 | 4,196,008 |
30 Jan 2024 | 765.40 | 781.80 | 765.40 | 779.20 | 779.20 | 3,534,503 |
29 Jan 2024 | 772.00 | 774.60 | 765.60 | 766.20 | 766.20 | 2,168,124 |
26 Jan 2024 | 766.40 | 778.60 | 764.60 | 771.40 | 771.40 | 13,967,668 |
25 Jan 2024 | 760.00 | 770.60 | 759.40 | 767.20 | 767.20 | 2,221,224 |
24 Jan 2024 | 760.00 | 764.40 | 754.00 | 762.00 | 762.00 | 4,316,126 |
23 Jan 2024 | 756.80 | 758.40 | 749.00 | 753.00 | 753.00 | 4,230,220 |
22 Jan 2024 | 752.80 | 757.20 | 748.40 | 754.80 | 754.80 | 2,993,572 |
19 Jan 2024 | 741.80 | 750.00 | 741.78 | 745.60 | 745.60 | 7,721,855 |
18 Jan 2024 | 730.20 | 742.40 | 727.80 | 738.40 | 738.40 | 4,708,601 |
17 Jan 2024 | 725.00 | 731.00 | 719.80 | 731.00 | 731.00 | 4,073,908 |
16 Jan 2024 | 744.80 | 746.20 | 733.60 | 734.00 | 734.00 | 8,892,739 |
15 Jan 2024 | 754.20 | 762.40 | 747.80 | 747.80 | 747.80 | 4,985,589 |
12 Jan 2024 | 765.80 | 768.20 | 750.60 | 754.60 | 754.60 | 3,682,092 |
11 Jan 2024 | 789.00 | 791.00 | 752.40 | 765.60 | 765.60 | 10,372,244 |
10 Jan 2024 | 780.20 | 790.60 | 779.60 | 785.20 | 785.20 | 2,444,880 |
09 Jan 2024 | 777.60 | 779.00 | 771.80 | 779.00 | 779.00 | 8,194,043 |
08 Jan 2024 | 765.40 | 774.80 | 760.80 | 774.80 | 774.80 | 1,454,207 |
05 Jan 2024 | 776.00 | 776.00 | 761.40 | 768.00 | 768.00 | 3,402,627 |
04 Jan 2024 | 766.20 | 775.80 | 766.20 | 775.00 | 775.00 | 23,542,634 |
03 Jan 2024 | 772.20 | 779.00 | 765.40 | 769.20 | 769.20 | 2,474,186 |
02 Jan 2024 | 782.00 | 785.00 | 769.60 | 773.20 | 773.20 | 5,409,812 |
29 Dec 2023 | 775.00 | 781.20 | 774.20 | 781.20 | 781.20 | 928,975 |
28 Dec 2023 | 780.00 | 780.00 | 774.40 | 774.60 | 774.60 | 1,407,745 |
27 Dec 2023 | 776.60 | 779.00 | 769.40 | 778.40 | 778.40 | 1,314,953 |
22 Dec 2023 | 771.40 | 775.60 | 770.40 | 773.80 | 773.80 | 800,142 |
21 Dec 2023 | 779.40 | 780.40 | 767.60 | 771.20 | 771.20 | 2,773,002 |
20 Dec 2023 | 779.20 | 784.60 | 774.80 | 778.80 | 778.80 | 1,923,936 |
19 Dec 2023 | 767.80 | 773.00 | 764.60 | 770.60 | 770.60 | 5,302,546 |
18 Dec 2023 | 762.40 | 772.60 | 759.80 | 767.40 | 767.40 | 3,209,810 |
15 Dec 2023 | 785.20 | 787.00 | 764.80 | 764.80 | 764.80 | 7,637,534 |
14 Dec 2023 | 789.20 | 795.20 | 785.00 | 787.00 | 787.00 | 3,596,014 |
13 Dec 2023 | 793.60 | 798.40 | 780.00 | 780.00 | 780.00 | 5,415,629 |
12 Dec 2023 | 786.20 | 794.20 | 783.40 | 789.60 | 789.60 | 5,713,676 |
11 Dec 2023 | 774.20 | 785.40 | 770.40 | 785.40 | 785.40 | 3,376,246 |
08 Dec 2023 | 767.20 | 779.80 | 765.40 | 774.40 | 774.40 | 6,569,510 |
07 Dec 2023 | 760.60 | 767.40 | 757.40 | 764.00 | 764.00 | 4,287,762 |
06 Dec 2023 | 763.40 | 770.60 | 760.60 | 765.20 | 765.20 | 2,280,292 |
05 Dec 2023 | 754.80 | 759.20 | 746.80 | 759.20 | 759.20 | 2,297,417 |
04 Dec 2023 | 757.00 | 764.60 | 757.00 | 758.00 | 758.00 | 2,569,940 |
01 Dec 2023 | 744.40 | 758.00 | 742.20 | 757.00 | 757.00 | 1,461,104 |
30 Nov 2023 | 737.80 | 743.00 | 731.20 | 743.00 | 743.00 | 11,782,620 |
29 Nov 2023 | 743.80 | 744.80 | 738.00 | 738.00 | 738.00 | 1,741,809 |
28 Nov 2023 | 742.40 | 742.80 | 735.60 | 741.80 | 741.80 | 2,506,652 |
27 Nov 2023 | 745.20 | 748.00 | 742.80 | 746.40 | 746.40 | 1,497,839 |
24 Nov 2023 | 745.60 | 747.40 | 742.20 | 746.40 | 746.40 | 1,582,593 |
23 Nov 2023 | 750.00 | 750.00 | 744.20 | 745.80 | 745.80 | 2,223,292 |
22 Nov 2023 | 750.00 | 753.20 | 746.40 | 748.00 | 748.00 | 1,817,105 |
21 Nov 2023 | 752.80 | 755.00 | 748.20 | 748.60 | 748.60 | 2,537,527 |
20 Nov 2023 | 748.40 | 753.80 | 745.40 | 751.40 | 751.40 | 2,756,642 |
17 Nov 2023 | 737.60 | 749.00 | 736.60 | 749.00 | 749.00 | 3,377,229 |
16 Nov 2023 | 744.40 | 750.60 | 736.00 | 736.00 | 736.00 | 4,444,386 |
15 Nov 2023 | 743.60 | 749.80 | 736.40 | 744.00 | 744.00 | 6,911,448 |
14 Nov 2023 | 737.80 | 749.20 | 707.22 | 739.40 | 739.40 | 40,771,423 |
13 Nov 2023 | 717.00 | 717.00 | 697.80 | 702.00 | 702.00 | 6,841,290 |
10 Nov 2023 | 722.20 | 723.60 | 711.80 | 711.80 | 711.80 | 2,921,924 |
09 Nov 2023 | 713.60 | 725.60 | 713.60 | 721.20 | 721.20 | 3,428,621 |
08 Nov 2023 | 716.40 | 723.80 | 712.60 | 718.60 | 718.60 | 10,960,222 |
07 Nov 2023 | 714.00 | 719.40 | 711.82 | 717.00 | 717.00 | 5,792,786 |
06 Nov 2023 | 718.20 | 721.00 | 713.60 | 715.60 | 715.60 | 3,392,915 |
03 Nov 2023 | 723.60 | 727.40 | 715.60 | 718.60 | 718.60 | 2,075,190 |
02 Nov 2023 | 718.40 | 728.80 | 718.40 | 722.40 | 722.40 | 2,719,462 |
01 Nov 2023 | 715.40 | 718.60 | 707.00 | 713.00 | 713.00 | 6,449,188 |
31 Oct 2023 | 715.20 | 720.00 | 710.40 | 711.60 | 711.60 | 3,537,570 |
30 Oct 2023 | 706.60 | 718.00 | 706.60 | 711.20 | 711.20 | 15,689,415 |
27 Oct 2023 | 700.60 | 706.20 | 697.20 | 701.80 | 701.80 | 1,498,780 |
26 Oct 2023 | 699.00 | 704.60 | 693.47 | 700.20 | 700.20 | 8,850,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |