Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2024 | 778.58 | 778.88 | 777.64 | 778.88 | 778.88 | 516 |
17 Mar 2024 | 2.410727 Dividend | |||||
14 Mar 2024 | 779.74 | 784.50 | 779.06 | 783.95 | 781.54 | 4,597 |
13 Mar 2024 | 780.39 | 781.53 | 779.64 | 781.34 | 778.94 | 1,852 |
12 Mar 2024 | 782.81 | 783.07 | 780.91 | 781.55 | 779.15 | 351 |
11 Mar 2024 | 774.90 | 775.47 | 774.51 | 775.45 | 773.07 | 248 |
10 Mar 2024 | 772.10 | 774.00 | 771.94 | 772.55 | 770.17 | 862 |
07 Mar 2024 | 778.12 | 778.52 | 776.94 | 777.61 | 775.22 | 261 |
06 Mar 2024 | 778.07 | 778.07 | 772.49 | 773.10 | 770.72 | 460 |
05 Mar 2024 | 790.00 | 790.00 | 779.22 | 779.37 | 776.97 | 343 |
04 Mar 2024 | 786.68 | 787.04 | 785.88 | 786.72 | 784.30 | 463 |
03 Mar 2024 | 785.33 | 786.49 | 784.83 | 786.49 | 784.07 | 481 |
29 Feb 2024 | 782.47 | 783.00 | 781.61 | 782.59 | 780.18 | 434 |
28 Feb 2024 | 778.45 | 779.41 | 776.86 | 777.54 | 775.15 | 464 |
27 Feb 2024 | 775.27 | 777.82 | 774.00 | 777.72 | 775.33 | 263 |
26 Feb 2024 | 774.13 | 774.50 | 772.62 | 773.35 | 770.97 | 408 |
25 Feb 2024 | 773.43 | 774.00 | 773.15 | 773.77 | 771.39 | 677 |
22 Feb 2024 | 773.11 | 774.41 | 772.55 | 773.48 | 771.10 | 206 |
21 Feb 2024 | 761.92 | 765.02 | 761.92 | 764.04 | 761.69 | 1,020 |
20 Feb 2024 | 758.54 | 758.67 | 754.68 | 755.28 | 752.96 | 843 |
19 Feb 2024 | 765.02 | 765.02 | 762.45 | 762.67 | 760.32 | 450 |
18 Feb 2024 | 768.17 | 769.72 | 764.00 | 764.11 | 761.76 | 736 |
15 Feb 2024 | 770.24 | 771.06 | 769.50 | 770.10 | 767.73 | 593 |
14 Feb 2024 | 768.54 | 769.89 | 767.63 | 769.73 | 767.36 | 184 |
13 Feb 2024 | 766.37 | 766.43 | 764.71 | 764.71 | 762.36 | 1,120 |
12 Feb 2024 | 766.71 | 768.06 | 766.01 | 767.56 | 765.20 | 341 |
11 Feb 2024 | 768.09 | 769.10 | 767.77 | 768.62 | 766.26 | 431 |
08 Feb 2024 | 766.91 | 768.00 | 766.90 | 767.82 | 765.46 | 325 |
07 Feb 2024 | 763.81 | 764.51 | 762.94 | 763.66 | 761.31 | 159 |
06 Feb 2024 | 757.17 | 757.46 | 756.13 | 756.75 | 754.42 | 1,040 |
05 Feb 2024 | 760.01 | 760.34 | 756.70 | 756.70 | 754.37 | 552 |
04 Feb 2024 | 758.95 | 760.97 | 757.61 | 758.49 | 756.16 | 269 |
01 Feb 2024 | 748.22 | 748.94 | 745.89 | 746.10 | 743.81 | 341 |
31 Jan 2024 | 737.39 | 740.07 | 736.41 | 739.95 | 737.67 | 746 |
30 Jan 2024 | 741.21 | 745.14 | 741.00 | 744.30 | 742.01 | 642 |
29 Jan 2024 | 742.61 | 743.39 | 742.09 | 743.25 | 740.96 | 554 |
28 Jan 2024 | 740.48 | 740.60 | 738.50 | 739.11 | 736.84 | 723 |
24 Jan 2024 | 739.07 | 739.68 | 738.00 | 738.70 | 736.43 | 1,458 |
23 Jan 2024 | 737.69 | 740.58 | 737.69 | 740.05 | 737.77 | 364 |
22 Jan 2024 | 736.02 | 736.78 | 733.00 | 733.56 | 731.30 | 343 |
21 Jan 2024 | 732.26 | 733.68 | 732.00 | 733.68 | 731.42 | 1,139 |
18 Jan 2024 | 724.69 | 725.25 | 724.15 | 724.90 | 722.67 | 317 |
17 Jan 2024 | 721.20 | 723.50 | 719.69 | 719.75 | 717.54 | 334 |
16 Jan 2024 | 721.13 | 721.93 | 720.00 | 721.80 | 719.58 | 552 |
15 Jan 2024 | 714.90 | 718.63 | 714.90 | 718.26 | 716.05 | 581 |
14 Jan 2024 | 712.00 | 712.67 | 711.30 | 712.00 | 709.81 | 382 |
11 Jan 2024 | 712.00 | 712.41 | 708.68 | 709.57 | 707.39 | 370 |
10 Jan 2024 | 711.66 | 712.23 | 710.55 | 710.94 | 708.75 | 1,063 |
09 Jan 2024 | 708.23 | 709.20 | 706.07 | 706.36 | 704.19 | 194 |
08 Jan 2024 | 705.00 | 706.21 | 704.87 | 706.07 | 703.90 | 481 |
07 Jan 2024 | 697.37 | 698.49 | 696.00 | 698.49 | 696.34 | 445 |
04 Jan 2024 | 697.87 | 698.21 | 697.10 | 697.83 | 695.68 | 281 |
03 Jan 2024 | 697.63 | 698.00 | 695.97 | 696.33 | 694.19 | 279 |
02 Jan 2024 | 703.97 | 703.97 | 698.19 | 698.54 | 696.39 | 149 |
01 Jan 2024 | 702.97 | 703.00 | 697.50 | 697.56 | 695.41 | 443 |
28 Dec 2023 | 698.62 | 699.08 | 697.00 | 697.76 | 695.61 | 165 |
27 Dec 2023 | 696.98 | 698.00 | 695.00 | 697.91 | 695.76 | 453 |
26 Dec 2023 | 697.72 | 697.72 | 695.68 | 695.68 | 693.54 | 247 |
21 Dec 2023 | 696.10 | 696.78 | 695.00 | 696.61 | 694.47 | 1,275 |
20 Dec 2023 | 697.44 | 697.44 | 695.20 | 695.62 | 693.48 | 2,365 |
19 Dec 2023 | 702.05 | 703.31 | 701.43 | 701.54 | 699.38 | 543 |
18 Dec 2023 | 703.90 | 704.27 | 702.13 | 702.59 | 700.43 | 141 |
17 Dec 2023 | 701.01 | 702.17 | 700.29 | 701.43 | 699.27 | 677 |
14 Dec 2023 | 703.92 | 703.92 | 700.00 | 700.52 | 698.37 | 391 |
14 Dec 2023 | 2.918054 Dividend | |||||
13 Dec 2023 | 707.31 | 708.39 | 701.77 | 704.06 | 698.99 | 1,272 |
12 Dec 2023 | 706.78 | 709.37 | 706.78 | 708.93 | 703.82 | 889 |
11 Dec 2023 | 703.45 | 704.08 | 701.36 | 701.36 | 696.31 | 222 |
10 Dec 2023 | 699.59 | 702.23 | 699.22 | 701.41 | 696.35 | 703 |
07 Dec 2023 | 694.12 | 694.64 | 692.74 | 692.78 | 687.79 | 373 |
06 Dec 2023 | 694.83 | 696.77 | 694.00 | 696.42 | 691.40 | 155 |
05 Dec 2023 | 696.13 | 697.12 | 694.78 | 694.81 | 689.80 | 435 |
04 Dec 2023 | 689.37 | 693.41 | 688.92 | 692.23 | 687.24 | 545 |
03 Dec 2023 | 690.51 | 690.51 | 685.57 | 688.47 | 683.51 | 673 |
30 Nov 2023 | 690.05 | 691.17 | 688.60 | 690.42 | 685.44 | 930 |
29 Nov 2023 | 687.45 | 687.92 | 685.57 | 685.57 | 680.63 | 855 |
28 Nov 2023 | 685.28 | 685.86 | 683.58 | 684.72 | 679.79 | 298 |
27 Nov 2023 | 690.40 | 690.40 | 686.17 | 686.95 | 682.00 | 284 |
26 Nov 2023 | 692.02 | 692.02 | 689.97 | 690.48 | 685.50 | 573 |
23 Nov 2023 | 694.15 | 695.25 | 693.81 | 694.90 | 689.89 | 323 |
22 Nov 2023 | 694.00 | 695.49 | 694.00 | 694.18 | 689.18 | 909 |
21 Nov 2023 | 692.02 | 692.20 | 689.97 | 691.76 | 686.77 | 1,551 |
20 Nov 2023 | 690.52 | 693.11 | 690.29 | 690.93 | 685.95 | 718 |
19 Nov 2023 | 693.72 | 693.72 | 685.00 | 687.38 | 682.43 | 778 |
16 Nov 2023 | 696.18 | 699.20 | 696.00 | 697.14 | 692.12 | 1,214 |
15 Nov 2023 | 690.54 | 694.51 | 690.06 | 694.15 | 689.15 | 6,313 |
14 Nov 2023 | 692.00 | 692.76 | 690.67 | 692.07 | 687.08 | 754 |
13 Nov 2023 | 691.99 | 692.00 | 690.15 | 691.00 | 686.02 | 350 |
12 Nov 2023 | 692.30 | 692.30 | 689.69 | 689.69 | 684.72 | 264 |
09 Nov 2023 | 682.00 | 682.60 | 681.24 | 682.60 | 677.68 | 162 |
08 Nov 2023 | 681.39 | 682.29 | 681.32 | 681.32 | 676.41 | 4,609 |
07 Nov 2023 | 675.76 | 680.09 | 675.76 | 678.98 | 674.09 | 138 |
06 Nov 2023 | 669.65 | 675.36 | 668.18 | 675.36 | 670.49 | 310 |
05 Nov 2023 | 671.00 | 671.00 | 667.05 | 668.18 | 663.36 | 475 |
02 Nov 2023 | 668.79 | 669.90 | 668.79 | 669.53 | 664.70 | 414 |
01 Nov 2023 | 660.81 | 660.81 | 658.80 | 659.57 | 654.82 | 477 |
31 Oct 2023 | 663.92 | 663.92 | 658.26 | 659.71 | 654.96 | 132 |
30 Oct 2023 | 652.28 | 653.06 | 651.23 | 652.94 | 648.23 | 383 |
29 Oct 2023 | 650.53 | 650.64 | 648.40 | 648.97 | 644.29 | 890 |
26 Oct 2023 | 655.29 | 655.66 | 653.41 | 654.33 | 649.61 | 573 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |