Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 801.00 | 809.00 | 800.00 | 800.00 | 800.00 | 32,700 |
27 Mar 2024 | 789.00 | 801.00 | 787.00 | 801.00 | 801.00 | 29,000 |
26 Mar 2024 | 778.00 | 789.00 | 778.00 | 789.00 | 789.00 | 16,500 |
25 Mar 2024 | 787.00 | 788.00 | 777.00 | 778.00 | 778.00 | 17,900 |
22 Mar 2024 | 791.00 | 791.00 | 782.00 | 787.00 | 787.00 | 11,200 |
21 Mar 2024 | 790.00 | 797.00 | 787.00 | 791.00 | 791.00 | 18,300 |
19 Mar 2024 | 777.00 | 789.00 | 775.00 | 787.00 | 787.00 | 27,300 |
18 Mar 2024 | 775.00 | 779.00 | 767.00 | 773.00 | 773.00 | 13,100 |
15 Mar 2024 | 767.00 | 775.00 | 767.00 | 775.00 | 775.00 | 9,400 |
14 Mar 2024 | 765.00 | 772.00 | 765.00 | 767.00 | 767.00 | 6,000 |
13 Mar 2024 | 769.00 | 772.00 | 765.00 | 765.00 | 765.00 | 6,400 |
12 Mar 2024 | 763.00 | 768.00 | 756.00 | 768.00 | 768.00 | 7,000 |
11 Mar 2024 | 773.00 | 776.00 | 757.00 | 760.00 | 760.00 | 14,700 |
08 Mar 2024 | 771.00 | 779.00 | 771.00 | 776.00 | 776.00 | 13,200 |
07 Mar 2024 | 777.00 | 778.00 | 770.00 | 771.00 | 771.00 | 9,200 |
06 Mar 2024 | 772.00 | 777.00 | 768.00 | 770.00 | 770.00 | 9,900 |
05 Mar 2024 | 776.00 | 779.00 | 762.00 | 770.00 | 770.00 | 20,400 |
04 Mar 2024 | 780.00 | 784.00 | 776.00 | 776.00 | 776.00 | 20,900 |
01 Mar 2024 | 772.00 | 780.00 | 771.00 | 776.00 | 776.00 | 17,900 |
29 Feb 2024 | 766.00 | 778.00 | 765.00 | 772.00 | 772.00 | 20,200 |
28 Feb 2024 | 752.00 | 769.00 | 752.00 | 762.00 | 762.00 | 21,500 |
27 Feb 2024 | 741.00 | 754.00 | 741.00 | 750.00 | 750.00 | 19,500 |
26 Feb 2024 | 744.00 | 745.00 | 733.00 | 734.00 | 734.00 | 36,500 |
22 Feb 2024 | 737.00 | 752.00 | 737.00 | 744.00 | 744.00 | 23,400 |
21 Feb 2024 | 741.00 | 744.00 | 731.00 | 732.00 | 732.00 | 34,800 |
20 Feb 2024 | 758.00 | 760.00 | 746.00 | 746.00 | 746.00 | 16,100 |
19 Feb 2024 | 748.00 | 759.00 | 746.00 | 758.00 | 758.00 | 9,500 |
16 Feb 2024 | 746.00 | 753.00 | 743.00 | 751.00 | 751.00 | 11,800 |
15 Feb 2024 | 750.00 | 751.00 | 745.00 | 745.00 | 745.00 | 8,000 |
14 Feb 2024 | 758.00 | 758.00 | 748.00 | 750.00 | 750.00 | 14,300 |
13 Feb 2024 | 745.00 | 763.00 | 745.00 | 759.00 | 759.00 | 19,000 |
09 Feb 2024 | 748.00 | 754.00 | 742.00 | 742.00 | 742.00 | 17,800 |
08 Feb 2024 | 743.00 | 743.00 | 735.00 | 735.00 | 735.00 | 26,800 |
07 Feb 2024 | 754.00 | 754.00 | 743.00 | 743.00 | 743.00 | 27,200 |
06 Feb 2024 | 768.00 | 768.00 | 755.00 | 755.00 | 755.00 | 15,000 |
05 Feb 2024 | 769.00 | 774.00 | 761.00 | 769.00 | 769.00 | 27,000 |
02 Feb 2024 | 775.00 | 775.00 | 765.00 | 766.00 | 766.00 | 14,000 |
01 Feb 2024 | 780.00 | 787.00 | 774.00 | 774.00 | 774.00 | 10,200 |
31 Jan 2024 | 775.00 | 784.00 | 775.00 | 779.00 | 779.00 | 15,400 |
30 Jan 2024 | 790.00 | 791.00 | 770.00 | 770.00 | 770.00 | 82,300 |
29 Jan 2024 | 788.00 | 795.00 | 786.00 | 790.00 | 790.00 | 20,100 |
26 Jan 2024 | 784.00 | 784.00 | 777.00 | 777.00 | 777.00 | 13,400 |
25 Jan 2024 | 770.00 | 785.00 | 770.00 | 780.00 | 780.00 | 15,000 |
24 Jan 2024 | 777.00 | 780.00 | 770.00 | 770.00 | 770.00 | 16,400 |
23 Jan 2024 | 778.00 | 792.00 | 778.00 | 778.00 | 778.00 | 25,700 |
22 Jan 2024 | 769.00 | 795.00 | 768.00 | 782.00 | 782.00 | 38,100 |
19 Jan 2024 | 762.00 | 772.00 | 759.00 | 768.00 | 768.00 | 17,000 |
18 Jan 2024 | 756.00 | 773.00 | 756.00 | 767.00 | 767.00 | 23,000 |
17 Jan 2024 | 743.00 | 768.00 | 743.00 | 756.00 | 756.00 | 48,500 |
16 Jan 2024 | 752.00 | 759.00 | 745.00 | 746.00 | 746.00 | 17,900 |
15 Jan 2024 | 770.00 | 770.00 | 757.00 | 760.00 | 760.00 | 6,500 |
12 Jan 2024 | 778.00 | 779.00 | 762.00 | 770.00 | 770.00 | 43,700 |
11 Jan 2024 | 758.00 | 768.00 | 758.00 | 766.00 | 766.00 | 21,400 |
10 Jan 2024 | 754.00 | 765.00 | 753.00 | 758.00 | 758.00 | 22,600 |
09 Jan 2024 | 749.00 | 755.00 | 748.00 | 752.00 | 752.00 | 14,100 |
05 Jan 2024 | 749.00 | 751.00 | 745.00 | 747.00 | 747.00 | 8,400 |
04 Jan 2024 | 738.00 | 747.00 | 733.00 | 744.00 | 744.00 | 14,400 |
29 Dec 2023 | 741.00 | 743.00 | 737.00 | 738.00 | 738.00 | 6,000 |
28 Dec 2023 | 734.00 | 745.00 | 734.00 | 741.00 | 741.00 | 7,700 |
27 Dec 2023 | 729.00 | 739.00 | 726.00 | 739.00 | 739.00 | 17,700 |
26 Dec 2023 | 727.00 | 734.00 | 727.00 | 729.00 | 729.00 | 9,000 |
25 Dec 2023 | 732.00 | 735.00 | 729.00 | 730.00 | 730.00 | 9,000 |
22 Dec 2023 | 740.00 | 741.00 | 731.00 | 735.00 | 735.00 | 11,400 |
21 Dec 2023 | 743.00 | 743.00 | 738.00 | 738.00 | 738.00 | 5,900 |
20 Dec 2023 | 741.00 | 744.00 | 740.00 | 740.00 | 740.00 | 5,000 |
19 Dec 2023 | 736.00 | 744.00 | 735.00 | 741.00 | 741.00 | 8,900 |
18 Dec 2023 | 739.00 | 739.00 | 734.00 | 734.00 | 734.00 | 8,700 |
15 Dec 2023 | 743.00 | 744.00 | 738.00 | 739.00 | 739.00 | 7,500 |
14 Dec 2023 | 738.00 | 745.00 | 738.00 | 743.00 | 743.00 | 6,200 |
13 Dec 2023 | 740.00 | 743.00 | 735.00 | 740.00 | 740.00 | 10,100 |
12 Dec 2023 | 743.00 | 745.00 | 740.00 | 740.00 | 740.00 | 9,100 |
11 Dec 2023 | 742.00 | 749.00 | 742.00 | 742.00 | 742.00 | 6,300 |
08 Dec 2023 | 742.00 | 747.00 | 741.00 | 742.00 | 742.00 | 16,100 |
07 Dec 2023 | 751.00 | 751.00 | 745.00 | 747.00 | 747.00 | 8,300 |
06 Dec 2023 | 746.00 | 753.00 | 746.00 | 748.00 | 748.00 | 10,800 |
05 Dec 2023 | 753.00 | 753.00 | 747.00 | 747.00 | 747.00 | 8,600 |
04 Dec 2023 | 748.00 | 753.00 | 745.00 | 753.00 | 753.00 | 18,200 |
01 Dec 2023 | 743.00 | 748.00 | 743.00 | 746.00 | 746.00 | 9,900 |
30 Nov 2023 | 740.00 | 747.00 | 740.00 | 743.00 | 743.00 | 26,000 |
29 Nov 2023 | 751.00 | 751.00 | 737.00 | 740.00 | 740.00 | 31,500 |
29 Nov 2023 | 8 Dividend | |||||
28 Nov 2023 | 742.00 | 745.00 | 737.00 | 744.00 | 736.00 | 46,500 |
27 Nov 2023 | 741.00 | 750.00 | 740.00 | 741.00 | 733.03 | 18,000 |
24 Nov 2023 | 760.00 | 760.00 | 741.00 | 743.00 | 735.01 | 41,500 |
22 Nov 2023 | 753.00 | 763.00 | 745.00 | 758.00 | 749.85 | 239,300 |
21 Nov 2023 | 719.00 | 723.00 | 714.00 | 718.00 | 710.28 | 18,000 |
20 Nov 2023 | 724.00 | 726.00 | 719.00 | 719.00 | 711.27 | 13,000 |
17 Nov 2023 | 711.00 | 724.00 | 711.00 | 719.00 | 711.27 | 11,700 |
16 Nov 2023 | 715.00 | 718.00 | 711.00 | 713.00 | 705.33 | 15,000 |
15 Nov 2023 | 711.00 | 715.00 | 707.00 | 715.00 | 707.31 | 9,000 |
14 Nov 2023 | 705.00 | 714.00 | 704.00 | 709.00 | 701.38 | 15,300 |
13 Nov 2023 | 712.00 | 712.00 | 703.00 | 705.00 | 697.42 | 13,600 |
10 Nov 2023 | 704.00 | 710.00 | 702.00 | 708.00 | 700.39 | 7,600 |
09 Nov 2023 | 708.00 | 708.00 | 701.00 | 707.00 | 699.40 | 13,200 |
08 Nov 2023 | 712.00 | 714.00 | 701.00 | 701.00 | 693.46 | 36,900 |
07 Nov 2023 | 718.00 | 718.00 | 709.00 | 712.00 | 704.34 | 19,200 |
06 Nov 2023 | 716.00 | 717.00 | 707.00 | 710.00 | 702.37 | 28,500 |
02 Nov 2023 | 727.00 | 732.00 | 712.00 | 712.00 | 704.34 | 39,600 |
01 Nov 2023 | 728.00 | 734.00 | 717.00 | 727.00 | 719.18 | 26,300 |
31 Oct 2023 | 723.00 | 732.00 | 716.00 | 725.00 | 717.20 | 39,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |