Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 699.99 | 705.00 | 671.86 | 674.30 | 674.30 | 624,000 |
15 Mar 2024 | 686.07 | 699.27 | 682.05 | 686.99 | 686.99 | 960,500 |
14 Mar 2024 | 708.50 | 718.20 | 685.90 | 693.00 | 693.00 | 517,300 |
13 Mar 2024 | 723.43 | 737.92 | 705.58 | 708.18 | 708.18 | 537,300 |
12 Mar 2024 | 727.18 | 739.14 | 716.16 | 736.55 | 736.55 | 417,400 |
11 Mar 2024 | 720.91 | 727.97 | 712.00 | 719.17 | 719.17 | 494,900 |
08 Mar 2024 | 770.42 | 778.15 | 731.67 | 732.21 | 732.21 | 537,700 |
07 Mar 2024 | 743.28 | 777.00 | 743.28 | 767.60 | 767.60 | 770,300 |
06 Mar 2024 | 723.82 | 743.58 | 723.82 | 731.37 | 731.37 | 473,600 |
05 Mar 2024 | 722.36 | 734.36 | 707.17 | 717.64 | 717.64 | 480,600 |
04 Mar 2024 | 743.75 | 749.51 | 726.09 | 735.68 | 735.68 | 802,000 |
01 Mar 2024 | 726.95 | 751.99 | 716.59 | 743.75 | 743.75 | 634,200 |
29 Feb 2024 | 706.34 | 722.59 | 696.14 | 720.04 | 720.04 | 859,400 |
28 Feb 2024 | 702.00 | 714.44 | 700.19 | 710.57 | 710.57 | 266,600 |
27 Feb 2024 | 725.56 | 728.52 | 707.16 | 709.29 | 709.29 | 301,900 |
26 Feb 2024 | 729.45 | 732.08 | 723.62 | 724.89 | 724.89 | 302,200 |
23 Feb 2024 | 736.56 | 741.72 | 712.97 | 721.13 | 721.13 | 564,300 |
22 Feb 2024 | 746.23 | 750.00 | 737.82 | 741.30 | 741.30 | 660,200 |
21 Feb 2024 | 696.60 | 714.05 | 695.77 | 713.92 | 713.92 | 477,400 |
20 Feb 2024 | 720.00 | 720.00 | 698.45 | 712.32 | 712.32 | 466,700 |
16 Feb 2024 | 735.66 | 748.18 | 720.87 | 730.50 | 730.50 | 373,000 |
15 Feb 2024 | 748.61 | 749.99 | 724.00 | 734.32 | 734.32 | 600,100 |
14 Feb 2024 | 724.20 | 746.25 | 718.63 | 745.18 | 745.18 | 602,700 |
13 Feb 2024 | 703.00 | 724.36 | 690.10 | 712.12 | 712.12 | 759,500 |
12 Feb 2024 | 752.39 | 758.27 | 728.04 | 729.87 | 729.87 | 645,400 |
09 Feb 2024 | 747.00 | 761.50 | 737.22 | 752.31 | 752.31 | 661,900 |
08 Feb 2024 | 680.00 | 760.00 | 679.47 | 737.07 | 737.07 | 1,658,500 |
07 Feb 2024 | 641.47 | 655.88 | 630.19 | 645.41 | 645.41 | 860,500 |
06 Feb 2024 | 650.63 | 650.63 | 622.96 | 632.98 | 632.98 | 556,200 |
05 Feb 2024 | 641.00 | 652.86 | 632.31 | 646.21 | 646.21 | 516,900 |
02 Feb 2024 | 614.72 | 637.60 | 611.88 | 635.86 | 635.86 | 481,100 |
01 Feb 2024 | 607.00 | 617.17 | 594.36 | 614.13 | 614.13 | 429,200 |
31 Jan 2024 | 605.00 | 617.67 | 599.64 | 602.72 | 602.72 | 439,200 |
30 Jan 2024 | 619.56 | 625.93 | 606.68 | 613.42 | 613.42 | 307,200 |
29 Jan 2024 | 607.31 | 619.97 | 599.17 | 619.78 | 619.78 | 462,500 |
26 Jan 2024 | 609.08 | 610.00 | 598.81 | 601.14 | 601.14 | 376,000 |
25 Jan 2024 | 641.61 | 642.91 | 612.94 | 615.68 | 615.68 | 519,900 |
24 Jan 2024 | 643.41 | 648.00 | 622.76 | 632.00 | 632.00 | 538,500 |
23 Jan 2024 | 640.55 | 643.82 | 629.06 | 642.00 | 642.00 | 277,700 |
22 Jan 2024 | 636.21 | 647.62 | 624.84 | 637.76 | 637.76 | 390,700 |
19 Jan 2024 | 621.00 | 632.91 | 612.48 | 631.33 | 631.33 | 674,100 |
18 Jan 2024 | 598.67 | 612.54 | 596.06 | 610.90 | 610.90 | 696,700 |
17 Jan 2024 | 588.16 | 591.89 | 576.91 | 584.35 | 584.35 | 399,500 |
16 Jan 2024 | 573.21 | 596.93 | 570.00 | 596.41 | 596.41 | 577,300 |
12 Jan 2024 | 588.86 | 589.99 | 575.91 | 578.76 | 578.76 | 280,700 |
11 Jan 2024 | 589.19 | 595.36 | 576.93 | 588.43 | 588.43 | 366,400 |
10 Jan 2024 | 594.13 | 598.00 | 582.34 | 589.19 | 589.19 | 401,700 |
09 Jan 2024 | 578.60 | 601.69 | 578.60 | 593.75 | 593.75 | 261,400 |
08 Jan 2024 | 578.99 | 593.46 | 576.82 | 590.71 | 590.71 | 456,500 |
05 Jan 2024 | 569.92 | 581.42 | 568.08 | 573.99 | 573.99 | 419,500 |
04 Jan 2024 | 561.28 | 575.29 | 561.08 | 571.06 | 571.06 | 858,400 |
03 Jan 2024 | 590.82 | 594.98 | 576.39 | 578.30 | 578.30 | 613,600 |
02 Jan 2024 | 620.50 | 620.50 | 596.74 | 604.00 | 604.00 | 611,500 |
29 Dec 2023 | 631.77 | 635.62 | 620.85 | 630.78 | 630.78 | 276,900 |
28 Dec 2023 | 637.38 | 637.70 | 631.05 | 632.22 | 632.22 | 251,800 |
28 Dec 2023 | 1 Dividend | |||||
27 Dec 2023 | 638.52 | 642.26 | 631.30 | 636.56 | 635.56 | 522,100 |
26 Dec 2023 | 626.17 | 641.79 | 626.17 | 637.04 | 636.04 | 462,900 |
22 Dec 2023 | 623.84 | 625.37 | 613.36 | 617.64 | 616.67 | 484,500 |
21 Dec 2023 | 625.09 | 626.95 | 615.05 | 621.73 | 620.75 | 799,500 |
20 Dec 2023 | 632.38 | 635.48 | 609.97 | 611.03 | 610.07 | 584,600 |
19 Dec 2023 | 639.04 | 643.77 | 630.37 | 635.26 | 634.26 | 293,200 |
18 Dec 2023 | 634.93 | 638.64 | 622.41 | 634.33 | 633.33 | 320,600 |
15 Dec 2023 | 634.35 | 647.12 | 630.76 | 633.31 | 632.32 | 857,100 |
14 Dec 2023 | 615.30 | 639.78 | 614.76 | 637.39 | 636.39 | 920,400 |
13 Dec 2023 | 596.00 | 617.11 | 594.07 | 608.72 | 607.76 | 463,100 |
12 Dec 2023 | 593.00 | 598.99 | 587.55 | 595.82 | 594.88 | 339,800 |
11 Dec 2023 | 579.18 | 593.59 | 577.95 | 592.40 | 591.47 | 427,100 |
08 Dec 2023 | 566.16 | 580.70 | 566.16 | 575.73 | 574.83 | 297,800 |
07 Dec 2023 | 557.98 | 571.14 | 556.63 | 568.50 | 567.61 | 303,300 |
06 Dec 2023 | 564.95 | 571.91 | 553.27 | 554.24 | 553.37 | 265,700 |
05 Dec 2023 | 553.16 | 560.05 | 549.38 | 553.39 | 552.52 | 259,500 |
04 Dec 2023 | 552.30 | 560.54 | 545.92 | 559.54 | 558.66 | 399,700 |
01 Dec 2023 | 547.41 | 560.34 | 542.73 | 559.61 | 558.73 | 359,500 |
30 Nov 2023 | 554.85 | 554.85 | 543.03 | 548.72 | 547.86 | 489,100 |
29 Nov 2023 | 553.38 | 560.64 | 550.36 | 552.46 | 551.59 | 392,400 |
28 Nov 2023 | 543.56 | 551.98 | 538.00 | 543.44 | 542.59 | 247,800 |
27 Nov 2023 | 546.07 | 554.00 | 539.70 | 546.52 | 545.66 | 195,400 |
24 Nov 2023 | 544.37 | 550.03 | 544.37 | 549.44 | 548.58 | 134,800 |
22 Nov 2023 | 543.57 | 554.17 | 543.26 | 546.07 | 545.21 | 288,700 |
21 Nov 2023 | 545.02 | 545.99 | 535.39 | 538.09 | 537.24 | 394,800 |
20 Nov 2023 | 540.00 | 553.17 | 539.79 | 551.20 | 550.33 | 354,500 |
17 Nov 2023 | 538.18 | 543.50 | 535.37 | 540.02 | 539.17 | 304,300 |
16 Nov 2023 | 541.47 | 545.12 | 532.86 | 536.98 | 536.14 | 585,100 |
15 Nov 2023 | 541.60 | 556.43 | 538.59 | 547.60 | 546.74 | 742,000 |
14 Nov 2023 | 523.64 | 539.00 | 523.64 | 535.47 | 534.63 | 702,400 |
13 Nov 2023 | 503.86 | 511.98 | 500.54 | 507.12 | 506.32 | 469,200 |
10 Nov 2023 | 491.62 | 507.19 | 485.38 | 504.58 | 503.79 | 478,300 |
09 Nov 2023 | 500.12 | 507.00 | 480.43 | 482.06 | 481.30 | 553,500 |
08 Nov 2023 | 490.39 | 498.43 | 485.11 | 492.94 | 492.17 | 371,800 |
07 Nov 2023 | 493.02 | 499.25 | 489.59 | 492.56 | 491.79 | 360,300 |
06 Nov 2023 | 492.92 | 495.95 | 486.65 | 493.54 | 492.76 | 522,100 |
03 Nov 2023 | 481.22 | 502.44 | 480.27 | 492.93 | 492.16 | 842,200 |
02 Nov 2023 | 467.79 | 478.00 | 459.69 | 471.72 | 470.98 | 970,500 |
01 Nov 2023 | 440.03 | 458.35 | 432.64 | 456.56 | 455.84 | 1,024,700 |
31 Oct 2023 | 425.60 | 445.02 | 409.05 | 441.74 | 441.05 | 1,734,400 |
30 Oct 2023 | 400.00 | 410.27 | 392.10 | 404.00 | 403.37 | 1,174,400 |
27 Oct 2023 | 406.32 | 410.56 | 399.53 | 405.93 | 405.29 | 521,600 |
26 Oct 2023 | 401.21 | 414.14 | 398.87 | 404.06 | 403.43 | 590,600 |
25 Oct 2023 | 411.28 | 411.28 | 395.23 | 399.73 | 399.10 | 628,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |