Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 349.11 | 352.02 | 348.11 | 348.26 | 348.26 | 87,928 |
27 Mar 2024 | 348.00 | 352.95 | 347.00 | 348.00 | 348.00 | 349,399 |
26 Mar 2024 | 350.00 | 352.20 | 349.00 | 351.00 | 351.00 | 231,584 |
25 Mar 2024 | 351.00 | 358.04 | 349.00 | 349.00 | 349.00 | 302,934 |
22 Mar 2024 | 359.00 | 359.00 | 349.00 | 350.00 | 350.00 | 210,168 |
21 Mar 2024 | 353.00 | 355.43 | 351.00 | 351.00 | 351.00 | 132,009 |
20 Mar 2024 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | 448,426 |
19 Mar 2024 | 354.00 | 361.49 | 351.00 | 351.00 | 351.00 | 264,508 |
18 Mar 2024 | 360.00 | 362.54 | 354.00 | 354.00 | 354.00 | 141,555 |
15 Mar 2024 | 359.00 | 362.54 | 354.00 | 354.00 | 354.00 | 195,622 |
14 Mar 2024 | 358.00 | 363.10 | 355.31 | 356.00 | 356.00 | 182,583 |
13 Mar 2024 | 361.00 | 365.90 | 356.00 | 356.00 | 356.00 | 170,517 |
12 Mar 2024 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 144,709 |
11 Mar 2024 | 363.00 | 366.52 | 359.29 | 366.00 | 366.00 | 160,919 |
08 Mar 2024 | 359.00 | 365.90 | 358.00 | 364.00 | 364.00 | 120,087 |
07 Mar 2024 | 366.00 | 366.00 | 360.07 | 363.00 | 363.00 | 161,752 |
06 Mar 2024 | 361.00 | 367.00 | 361.00 | 367.00 | 367.00 | 170,657 |
05 Mar 2024 | 367.00 | 367.00 | 359.00 | 361.50 | 361.50 | 135,849 |
04 Mar 2024 | 363.00 | 365.65 | 361.00 | 361.00 | 361.00 | 251,367 |
01 Mar 2024 | 364.00 | 364.14 | 360.80 | 362.00 | 362.00 | 149,868 |
29 Feb 2024 | 359.00 | 365.70 | 358.00 | 358.00 | 358.00 | 103,033 |
28 Feb 2024 | 359.00 | 365.00 | 358.00 | 358.00 | 358.00 | 224,436 |
27 Feb 2024 | 362.00 | 365.72 | 358.50 | 360.00 | 360.00 | 962,963 |
26 Feb 2024 | 362.00 | 363.24 | 360.50 | 363.00 | 363.00 | 98,253 |
23 Feb 2024 | 363.00 | 365.00 | 360.10 | 364.00 | 364.00 | 194,659 |
22 Feb 2024 | 366.00 | 367.56 | 360.00 | 360.00 | 360.00 | 146,892 |
21 Feb 2024 | 365.00 | 367.00 | 360.00 | 360.00 | 360.00 | 190,040 |
20 Feb 2024 | 364.00 | 365.11 | 361.00 | 362.50 | 362.50 | 148,263 |
19 Feb 2024 | 360.00 | 366.27 | 354.00 | 360.00 | 360.00 | 122,234 |
16 Feb 2024 | 365.00 | 365.30 | 359.80 | 362.50 | 362.50 | 180,142 |
15 Feb 2024 | 359.00 | 362.00 | 355.10 | 362.00 | 362.00 | 107,617 |
14 Feb 2024 | 350.00 | 359.00 | 350.00 | 357.00 | 357.00 | 200,498 |
13 Feb 2024 | 356.00 | 361.00 | 350.00 | 351.00 | 351.00 | 371,292 |
12 Feb 2024 | 351.00 | 360.00 | 350.96 | 358.00 | 358.00 | 305,229 |
09 Feb 2024 | 353.00 | 360.20 | 351.00 | 355.00 | 355.00 | 183,631 |
08 Feb 2024 | 353.00 | 360.50 | 352.00 | 352.00 | 352.00 | 154,584 |
07 Feb 2024 | 355.00 | 359.56 | 353.00 | 353.00 | 353.00 | 514,318 |
06 Feb 2024 | 354.00 | 364.14 | 354.00 | 359.00 | 359.00 | 207,077 |
05 Feb 2024 | 356.00 | 360.00 | 353.82 | 354.00 | 354.00 | 169,074 |
02 Feb 2024 | 357.00 | 360.00 | 350.90 | 357.00 | 357.00 | 426,406 |
01 Feb 2024 | 351.00 | 357.00 | 346.00 | 356.00 | 356.00 | 305,401 |
31 Jan 2024 | 354.00 | 354.00 | 346.68 | 349.00 | 349.00 | 169,635 |
30 Jan 2024 | 349.00 | 352.12 | 344.00 | 347.00 | 347.00 | 118,998 |
29 Jan 2024 | 353.00 | 355.56 | 350.00 | 353.00 | 353.00 | 152,260 |
26 Jan 2024 | 353.00 | 354.00 | 349.20 | 353.00 | 353.00 | 276,362 |
25 Jan 2024 | 354.00 | 354.00 | 351.86 | 352.00 | 352.00 | 84,517 |
24 Jan 2024 | 352.00 | 354.90 | 348.50 | 351.00 | 351.00 | 767,000 |
23 Jan 2024 | 357.00 | 360.10 | 348.00 | 353.00 | 353.00 | 535,068 |
22 Jan 2024 | 356.00 | 360.47 | 353.00 | 355.00 | 355.00 | 151,735 |
19 Jan 2024 | 350.00 | 362.00 | 350.00 | 360.00 | 360.00 | 130,578 |
18 Jan 2024 | 355.00 | 362.14 | 352.52 | 356.00 | 356.00 | 239,587 |
17 Jan 2024 | 359.00 | 359.00 | 352.90 | 354.00 | 354.00 | 715,731 |
16 Jan 2024 | 369.00 | 372.00 | 363.00 | 363.00 | 363.00 | 138,203 |
15 Jan 2024 | 368.74 | 372.90 | 366.00 | 367.00 | 367.00 | 311,105 |
12 Jan 2024 | 370.00 | 373.50 | 364.00 | 364.00 | 364.00 | 165,820 |
11 Jan 2024 | 370.00 | 375.00 | 369.00 | 369.50 | 369.50 | 102,623 |
10 Jan 2024 | 361.00 | 371.00 | 361.00 | 363.00 | 363.00 | 91,534 |
09 Jan 2024 | 371.00 | 370.00 | 365.60 | 368.00 | 368.00 | 239,302 |
08 Jan 2024 | 371.00 | 375.08 | 368.00 | 369.00 | 369.00 | 239,427 |
05 Jan 2024 | 371.00 | 381.00 | 370.00 | 370.00 | 370.00 | 107,355 |
04 Jan 2024 | 378.00 | 380.75 | 371.20 | 375.00 | 375.00 | 132,962 |
03 Jan 2024 | 381.00 | 385.00 | 377.00 | 377.00 | 377.00 | 117,748 |
02 Jan 2024 | 385.00 | 389.01 | 381.00 | 383.00 | 383.00 | 179,337 |
29 Dec 2023 | 383.00 | 389.00 | 381.11 | 385.00 | 385.00 | 62,006 |
28 Dec 2023 | 380.00 | 390.00 | 378.00 | 386.00 | 386.00 | 60,067 |
27 Dec 2023 | 380.00 | 390.00 | 378.00 | 380.00 | 380.00 | 107,468 |
22 Dec 2023 | 385.00 | 386.24 | 380.21 | 385.00 | 385.00 | 45,820 |
21 Dec 2023 | 379.00 | 389.00 | 379.00 | 384.00 | 384.00 | 410,988 |
20 Dec 2023 | 375.00 | 389.00 | 375.00 | 389.00 | 389.00 | 221,321 |
19 Dec 2023 | 375.00 | 380.00 | 372.30 | 380.00 | 380.00 | 274,588 |
18 Dec 2023 | 368.00 | 377.57 | 368.00 | 371.00 | 371.00 | 139,368 |
15 Dec 2023 | 368.00 | 379.00 | 365.00 | 375.00 | 375.00 | 217,434 |
14 Dec 2023 | 369.00 | 375.00 | 362.00 | 372.00 | 372.00 | 106,027 |
13 Dec 2023 | 362.00 | 369.00 | 362.00 | 367.00 | 367.00 | 116,663 |
12 Dec 2023 | 363.00 | 366.70 | 359.20 | 363.00 | 363.00 | 282,625 |
11 Dec 2023 | 362.00 | 364.00 | 359.00 | 364.00 | 364.00 | 239,860 |
08 Dec 2023 | 363.00 | 363.00 | 358.61 | 362.00 | 362.00 | 86,317 |
07 Dec 2023 | 362.00 | 363.00 | 358.00 | 362.00 | 362.00 | 64,880 |
06 Dec 2023 | 361.00 | 364.00 | 359.00 | 364.00 | 364.00 | 78,377 |
05 Dec 2023 | 361.00 | 362.00 | 355.00 | 360.00 | 360.00 | 105,284 |
04 Dec 2023 | 364.00 | 364.50 | 360.16 | 363.00 | 363.00 | 65,839 |
01 Dec 2023 | 362.00 | 372.29 | 359.00 | 361.00 | 361.00 | 164,613 |
30 Nov 2023 | 366.00 | 367.81 | 361.39 | 364.00 | 364.00 | 78,867 |
29 Nov 2023 | 372.00 | 372.00 | 364.10 | 367.00 | 367.00 | 167,326 |
28 Nov 2023 | 371.00 | 373.15 | 365.00 | 365.00 | 365.00 | 185,380 |
27 Nov 2023 | 373.00 | 374.80 | 370.00 | 370.00 | 370.00 | 107,912 |
24 Nov 2023 | 374.00 | 378.00 | 369.00 | 378.00 | 378.00 | 344,275 |
23 Nov 2023 | 374.00 | 376.30 | 373.25 | 374.00 | 374.00 | 149,583 |
22 Nov 2023 | 375.00 | 377.00 | 371.80 | 372.00 | 372.00 | 113,191 |
21 Nov 2023 | 369.00 | 375.00 | 369.00 | 373.00 | 373.00 | 153,170 |
20 Nov 2023 | 371.00 | 372.00 | 364.00 | 371.00 | 371.00 | 132,043 |
17 Nov 2023 | 360.00 | 367.00 | 356.00 | 367.00 | 367.00 | 629,257 |
16 Nov 2023 | 355.00 | 357.40 | 353.43 | 355.00 | 355.00 | 148,677 |
15 Nov 2023 | 351.00 | 357.00 | 350.00 | 357.00 | 357.00 | 765,118 |
14 Nov 2023 | 344.00 | 353.00 | 341.00 | 349.00 | 349.00 | 1,479,407 |
13 Nov 2023 | 341.00 | 347.00 | 341.00 | 344.00 | 344.00 | 178,680 |
10 Nov 2023 | 343.00 | 344.00 | 339.10 | 342.00 | 342.00 | 90,655 |
09 Nov 2023 | 342.00 | 348.50 | 341.00 | 341.00 | 341.00 | 75,539 |
08 Nov 2023 | 344.00 | 348.50 | 342.00 | 342.00 | 342.00 | 140,185 |
07 Nov 2023 | 346.00 | 349.36 | 344.15 | 346.00 | 346.00 | 155,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |