Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 800.25 | 634,800 |
15 Mar 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 802.52 | 1,576,700 |
14 Mar 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 808.80 | 859,000 |
13 Mar 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 825.99 | 510,800 |
12 Mar 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 829.59 | 438,600 |
11 Mar 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 825.16 | 428,600 |
08 Mar 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 836.12 | 396,200 |
07 Mar 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 831.70 | 384,700 |
06 Mar 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 830.40 | 538,000 |
06 Mar 2024 | 5.1 Dividend | |||||
05 Mar 2024 | 832.29 | 839.80 | 823.37 | 826.94 | 821.84 | 497,600 |
04 Mar 2024 | 815.97 | 841.96 | 815.97 | 834.47 | 829.32 | 858,900 |
01 Mar 2024 | 811.34 | 815.35 | 805.21 | 814.83 | 809.80 | 431,300 |
29 Feb 2024 | 813.40 | 814.96 | 807.39 | 811.34 | 806.34 | 758,800 |
28 Feb 2024 | 798.78 | 813.12 | 797.32 | 809.66 | 804.67 | 513,000 |
27 Feb 2024 | 807.33 | 809.87 | 795.27 | 800.54 | 795.60 | 555,900 |
26 Feb 2024 | 810.95 | 814.82 | 803.35 | 806.03 | 801.06 | 577,800 |
23 Feb 2024 | 817.06 | 823.71 | 812.00 | 813.59 | 808.57 | 492,500 |
22 Feb 2024 | 811.04 | 816.33 | 808.08 | 813.44 | 808.42 | 549,600 |
21 Feb 2024 | 798.81 | 806.06 | 795.42 | 805.45 | 800.48 | 419,400 |
20 Feb 2024 | 789.28 | 801.53 | 787.57 | 798.11 | 793.19 | 582,200 |
16 Feb 2024 | 795.09 | 798.00 | 791.13 | 794.00 | 789.10 | 393,700 |
15 Feb 2024 | 788.40 | 802.48 | 788.40 | 798.05 | 793.13 | 508,200 |
14 Feb 2024 | 785.10 | 788.28 | 779.16 | 785.40 | 780.56 | 420,900 |
13 Feb 2024 | 785.25 | 791.23 | 770.00 | 778.07 | 773.27 | 637,400 |
12 Feb 2024 | 798.33 | 808.49 | 797.64 | 801.76 | 796.82 | 499,300 |
09 Feb 2024 | 794.23 | 800.81 | 791.77 | 797.21 | 792.29 | 536,600 |
08 Feb 2024 | 794.06 | 798.94 | 787.50 | 793.20 | 788.31 | 545,500 |
07 Feb 2024 | 790.00 | 799.45 | 786.53 | 794.70 | 789.80 | 700,600 |
06 Feb 2024 | 784.93 | 788.00 | 778.76 | 787.98 | 783.12 | 666,300 |
05 Feb 2024 | 782.21 | 787.24 | 777.15 | 783.17 | 778.34 | 501,100 |
02 Feb 2024 | 780.65 | 792.34 | 777.26 | 788.00 | 783.14 | 509,600 |
01 Feb 2024 | 776.49 | 785.55 | 765.63 | 784.93 | 780.09 | 626,600 |
31 Jan 2024 | 779.47 | 785.41 | 772.35 | 774.31 | 769.53 | 730,800 |
30 Jan 2024 | 782.98 | 784.82 | 779.07 | 781.73 | 776.91 | 936,600 |
29 Jan 2024 | 787.31 | 792.48 | 781.14 | 788.70 | 783.84 | 622,200 |
26 Jan 2024 | 791.33 | 793.28 | 785.49 | 787.30 | 782.44 | 687,900 |
25 Jan 2024 | 790.92 | 794.90 | 787.49 | 790.46 | 785.59 | 723,800 |
24 Jan 2024 | 797.86 | 797.86 | 785.19 | 785.75 | 780.90 | 659,700 |
23 Jan 2024 | 793.27 | 795.59 | 788.48 | 792.56 | 787.67 | 718,300 |
22 Jan 2024 | 806.41 | 807.30 | 793.51 | 794.02 | 789.12 | 760,500 |
19 Jan 2024 | 797.75 | 808.83 | 794.05 | 805.44 | 800.47 | 681,500 |
18 Jan 2024 | 794.56 | 795.99 | 785.06 | 795.26 | 790.36 | 506,700 |
17 Jan 2024 | 774.37 | 787.93 | 768.35 | 787.43 | 782.57 | 617,100 |
16 Jan 2024 | 803.79 | 808.99 | 788.66 | 791.38 | 786.50 | 895,200 |
12 Jan 2024 | 785.00 | 802.34 | 782.76 | 799.60 | 794.67 | 880,500 |
11 Jan 2024 | 796.96 | 799.98 | 787.08 | 792.61 | 787.72 | 735,800 |
10 Jan 2024 | 794.89 | 799.05 | 787.87 | 792.36 | 787.47 | 510,800 |
09 Jan 2024 | 792.65 | 795.14 | 787.14 | 794.52 | 789.62 | 454,700 |
08 Jan 2024 | 784.43 | 798.01 | 782.91 | 797.19 | 792.27 | 513,200 |
05 Jan 2024 | 782.81 | 788.76 | 781.46 | 782.83 | 778.00 | 471,000 |
04 Jan 2024 | 783.26 | 792.49 | 782.73 | 785.95 | 781.10 | 580,200 |
03 Jan 2024 | 792.41 | 792.41 | 782.33 | 784.15 | 779.31 | 638,700 |
02 Jan 2024 | 804.15 | 808.14 | 795.43 | 800.30 | 795.36 | 660,000 |
29 Dec 2023 | 812.60 | 816.17 | 808.64 | 811.80 | 806.79 | 318,500 |
28 Dec 2023 | 809.88 | 817.62 | 809.88 | 814.41 | 809.39 | 311,500 |
27 Dec 2023 | 809.17 | 813.25 | 808.63 | 813.25 | 808.23 | 298,000 |
26 Dec 2023 | 803.44 | 809.10 | 803.44 | 806.61 | 801.64 | 280,600 |
22 Dec 2023 | 801.98 | 807.52 | 800.15 | 802.42 | 797.47 | 426,300 |
21 Dec 2023 | 795.00 | 799.37 | 791.66 | 799.10 | 794.17 | 341,100 |
20 Dec 2023 | 797.76 | 805.41 | 788.84 | 789.23 | 784.36 | 547,900 |
19 Dec 2023 | 801.07 | 814.42 | 798.95 | 801.38 | 796.44 | 756,400 |
18 Dec 2023 | 812.00 | 815.00 | 795.80 | 796.44 | 791.53 | 916,300 |
15 Dec 2023 | 791.90 | 819.00 | 789.47 | 819.00 | 813.95 | 2,702,600 |
14 Dec 2023 | 782.93 | 807.60 | 781.94 | 807.13 | 802.15 | 1,197,400 |
13 Dec 2023 | 759.00 | 777.19 | 754.81 | 773.43 | 768.66 | 600,000 |
12 Dec 2023 | 755.00 | 759.44 | 752.67 | 759.29 | 754.61 | 607,600 |
11 Dec 2023 | 745.80 | 755.23 | 744.32 | 752.41 | 747.77 | 781,300 |
08 Dec 2023 | 743.15 | 747.79 | 742.22 | 744.73 | 740.14 | 456,000 |
07 Dec 2023 | 745.44 | 749.89 | 742.60 | 745.44 | 740.84 | 784,300 |
06 Dec 2023 | 754.52 | 756.59 | 742.46 | 743.07 | 738.49 | 624,800 |
06 Dec 2023 | 5 Dividend | |||||
05 Dec 2023 | 755.62 | 755.62 | 748.18 | 754.30 | 744.68 | 860,700 |
04 Dec 2023 | 751.84 | 757.92 | 749.50 | 756.43 | 746.78 | 767,900 |
01 Dec 2023 | 750.00 | 761.38 | 748.66 | 756.35 | 746.70 | 746,700 |
30 Nov 2023 | 748.16 | 751.89 | 744.69 | 751.23 | 741.65 | 961,300 |
29 Nov 2023 | 742.28 | 751.27 | 742.28 | 747.30 | 737.77 | 750,000 |
28 Nov 2023 | 725.86 | 738.83 | 725.86 | 736.76 | 727.36 | 610,200 |
27 Nov 2023 | 727.20 | 732.05 | 724.54 | 730.68 | 721.36 | 868,100 |
24 Nov 2023 | 726.72 | 730.74 | 726.64 | 730.10 | 720.79 | 279,600 |
22 Nov 2023 | 727.00 | 730.28 | 725.98 | 727.14 | 717.87 | 498,100 |
21 Nov 2023 | 719.80 | 726.60 | 718.73 | 724.64 | 715.40 | 642,900 |
20 Nov 2023 | 714.39 | 721.66 | 712.11 | 720.92 | 711.72 | 668,300 |
17 Nov 2023 | 719.84 | 720.84 | 713.65 | 716.86 | 707.72 | 715,600 |
16 Nov 2023 | 709.34 | 715.10 | 708.75 | 714.90 | 705.78 | 558,900 |
15 Nov 2023 | 698.17 | 711.32 | 697.70 | 708.84 | 699.80 | 747,400 |
14 Nov 2023 | 673.00 | 699.07 | 673.00 | 697.35 | 688.46 | 1,011,000 |
13 Nov 2023 | 660.82 | 664.37 | 658.14 | 661.45 | 653.01 | 356,400 |
10 Nov 2023 | 656.58 | 665.45 | 653.88 | 665.00 | 656.52 | 522,700 |
09 Nov 2023 | 656.73 | 660.60 | 650.63 | 651.82 | 643.51 | 437,100 |
08 Nov 2023 | 648.43 | 655.66 | 648.43 | 654.95 | 646.60 | 482,200 |
07 Nov 2023 | 652.82 | 653.50 | 646.91 | 648.59 | 640.32 | 440,800 |
06 Nov 2023 | 656.62 | 660.26 | 650.36 | 653.22 | 644.89 | 469,400 |
03 Nov 2023 | 654.82 | 662.16 | 654.26 | 657.97 | 649.58 | 894,200 |
02 Nov 2023 | 623.77 | 645.14 | 623.77 | 644.49 | 636.27 | 1,174,000 |
01 Nov 2023 | 614.49 | 617.97 | 607.67 | 616.21 | 608.35 | 537,100 |
31 Oct 2023 | 608.95 | 612.87 | 604.41 | 612.28 | 604.47 | 508,900 |
30 Oct 2023 | 602.84 | 610.69 | 600.26 | 607.12 | 599.38 | 528,100 |
27 Oct 2023 | 607.07 | 608.97 | 596.18 | 598.08 | 590.45 | 543,000 |
26 Oct 2023 | 607.19 | 617.89 | 606.49 | 607.07 | 599.33 | 856,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |