Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 315.84 | 315.84 | 310.69 | 313.54 | 313.54 | 4,133,500 |
Apr 23, 2024 | 318.48 | 319.81 | 316.49 | 316.83 | 316.83 | 2,000,300 |
Apr 22, 2024 | 318.54 | 319.06 | 315.50 | 317.42 | 317.42 | 2,433,300 |
Apr 19, 2024 | 317.86 | 318.55 | 314.60 | 316.88 | 316.88 | 3,381,500 |
Apr 18, 2024 | 312.63 | 317.77 | 312.01 | 316.00 | 316.00 | 3,025,100 |
Apr 17, 2024 | 316.87 | 317.02 | 312.61 | 314.54 | 314.54 | 2,760,000 |
Apr 16, 2024 | 315.14 | 315.64 | 311.84 | 313.94 | 313.94 | 2,900,300 |
Apr 15, 2024 | 316.05 | 321.60 | 312.18 | 313.27 | 313.27 | 2,997,900 |
Apr 12, 2024 | 320.97 | 322.50 | 313.19 | 315.40 | 315.40 | 4,207,400 |
Apr 11, 2024 | 326.05 | 327.00 | 323.26 | 325.19 | 325.19 | 2,204,200 |
Apr 10, 2024 | 328.35 | 329.52 | 323.64 | 324.40 | 324.40 | 2,156,700 |
Apr 10, 2024 | 1.29 Dividend | |||||
Apr 09, 2024 | 333.65 | 334.87 | 329.82 | 334.45 | 333.16 | 2,416,600 |
Apr 08, 2024 | 334.03 | 335.00 | 331.68 | 331.80 | 330.52 | 2,431,900 |
Apr 05, 2024 | 331.53 | 333.82 | 330.33 | 333.00 | 331.72 | 3,694,700 |
Apr 04, 2024 | 334.12 | 337.99 | 330.17 | 330.47 | 329.20 | 2,273,000 |
Apr 03, 2024 | 336.24 | 337.19 | 331.89 | 332.28 | 331.00 | 1,975,700 |
Apr 02, 2024 | 336.67 | 338.88 | 333.00 | 336.46 | 335.16 | 2,453,300 |
Apr 01, 2024 | 344.86 | 345.00 | 338.07 | 339.17 | 337.86 | 2,320,200 |
Mar 28, 2024 | 341.42 | 346.98 | 340.84 | 346.61 | 345.27 | 3,614,900 |
Mar 27, 2024 | 337.88 | 342.36 | 337.88 | 340.94 | 339.62 | 3,295,200 |
Mar 26, 2024 | 335.14 | 337.84 | 334.34 | 336.39 | 335.09 | 3,006,500 |
Mar 25, 2024 | 336.01 | 336.01 | 329.69 | 333.82 | 332.53 | 5,320,000 |
Mar 22, 2024 | 350.33 | 350.47 | 335.79 | 337.50 | 336.20 | 5,899,300 |
Mar 21, 2024 | 363.99 | 369.03 | 342.28 | 345.03 | 343.70 | 9,574,800 |
Mar 20, 2024 | 378.03 | 381.27 | 375.20 | 380.44 | 378.97 | 2,877,600 |
Mar 19, 2024 | 373.49 | 378.33 | 371.03 | 378.08 | 376.62 | 2,062,800 |
Mar 18, 2024 | 378.76 | 378.94 | 372.18 | 372.67 | 371.23 | 2,164,400 |
Mar 15, 2024 | 368.79 | 375.14 | 366.87 | 374.60 | 373.16 | 3,865,400 |
Mar 14, 2024 | 380.98 | 381.49 | 376.56 | 378.21 | 376.75 | 1,706,700 |
Mar 13, 2024 | 379.50 | 381.18 | 377.71 | 378.72 | 377.26 | 1,635,800 |
Mar 12, 2024 | 375.00 | 382.42 | 374.85 | 380.48 | 379.01 | 1,793,700 |
Mar 11, 2024 | 374.38 | 375.56 | 367.07 | 373.22 | 371.78 | 2,220,000 |
Mar 08, 2024 | 386.69 | 387.51 | 377.73 | 378.17 | 376.71 | 1,641,100 |
Mar 07, 2024 | 384.65 | 387.51 | 383.70 | 386.91 | 385.42 | 1,564,300 |
Mar 06, 2024 | 380.00 | 383.06 | 377.80 | 380.83 | 379.36 | 1,451,200 |
Mar 05, 2024 | 381.54 | 384.16 | 373.96 | 376.88 | 375.43 | 1,539,400 |
Mar 04, 2024 | 382.31 | 386.98 | 381.61 | 383.71 | 382.23 | 1,642,900 |
Mar 01, 2024 | 375.80 | 382.00 | 375.80 | 380.99 | 379.52 | 2,109,900 |
Feb 29, 2024 | 380.40 | 380.40 | 374.15 | 374.78 | 373.33 | 3,329,500 |
Feb 28, 2024 | 378.24 | 379.49 | 375.21 | 378.03 | 376.57 | 1,264,200 |
Feb 27, 2024 | 377.00 | 379.75 | 374.90 | 377.91 | 376.45 | 1,083,200 |
Feb 26, 2024 | 376.86 | 380.30 | 376.86 | 377.48 | 376.02 | 1,455,000 |
Feb 23, 2024 | 373.99 | 377.97 | 372.83 | 377.32 | 375.86 | 1,614,500 |
Feb 22, 2024 | 369.72 | 372.19 | 368.40 | 371.31 | 369.88 | 1,614,600 |
Feb 21, 2024 | 360.34 | 362.38 | 358.97 | 360.91 | 359.52 | 1,758,000 |
Feb 20, 2024 | 369.88 | 370.00 | 361.44 | 362.95 | 361.55 | 1,631,000 |
Feb 16, 2024 | 372.30 | 373.43 | 368.35 | 369.48 | 368.05 | 2,410,200 |
Feb 15, 2024 | 372.59 | 374.56 | 370.14 | 371.51 | 370.08 | 2,358,800 |
Feb 14, 2024 | 366.24 | 371.19 | 366.24 | 370.98 | 369.55 | 2,114,600 |
Feb 13, 2024 | 361.41 | 365.76 | 360.00 | 362.81 | 361.41 | 1,696,900 |
Feb 12, 2024 | 369.49 | 370.40 | 366.18 | 367.43 | 366.01 | 1,325,000 |
Feb 09, 2024 | 369.25 | 372.48 | 367.95 | 371.67 | 370.24 | 1,482,600 |
Feb 08, 2024 | 367.68 | 369.47 | 366.92 | 368.48 | 367.06 | 1,679,800 |
Feb 07, 2024 | 365.00 | 369.92 | 364.12 | 366.65 | 365.24 | 2,531,800 |
Feb 06, 2024 | 370.52 | 371.71 | 362.40 | 364.70 | 363.29 | 4,012,000 |
Feb 05, 2024 | 372.50 | 374.00 | 369.07 | 370.34 | 368.91 | 1,787,300 |
Feb 02, 2024 | 372.19 | 374.81 | 369.48 | 372.95 | 371.51 | 1,590,500 |
Feb 01, 2024 | 364.00 | 371.21 | 363.45 | 370.91 | 369.48 | 1,500,000 |
Jan 31, 2024 | 371.00 | 372.72 | 363.44 | 363.88 | 362.48 | 2,320,100 |
Jan 30, 2024 | 374.00 | 375.25 | 370.98 | 371.30 | 369.87 | 1,849,500 |
Jan 29, 2024 | 370.52 | 375.43 | 370.08 | 373.35 | 371.91 | 1,683,100 |
Jan 26, 2024 | 371.92 | 374.14 | 369.81 | 371.07 | 369.64 | 1,404,800 |
Jan 25, 2024 | 372.38 | 375.73 | 370.12 | 371.94 | 370.51 | 2,227,400 |
Jan 24, 2024 | 371.00 | 372.24 | 367.83 | 368.90 | 367.48 | 2,250,100 |
Jan 23, 2024 | 367.36 | 370.00 | 365.64 | 369.86 | 368.43 | 1,693,100 |
Jan 22, 2024 | 364.00 | 368.65 | 363.50 | 367.21 | 365.79 | 2,302,500 |
Jan 19, 2024 | 361.53 | 364.82 | 360.12 | 363.90 | 362.50 | 2,506,200 |
Jan 18, 2024 | 356.02 | 359.78 | 355.17 | 359.55 | 358.16 | 2,064,100 |
Jan 17, 2024 | 351.81 | 357.33 | 351.81 | 353.65 | 352.29 | 1,917,100 |
Jan 17, 2024 | 1.29 Dividend | |||||
Jan 16, 2024 | 352.37 | 356.48 | 351.11 | 354.56 | 351.91 | 2,097,500 |
Jan 12, 2024 | 350.00 | 357.66 | 348.71 | 356.33 | 353.66 | 2,405,900 |
Jan 11, 2024 | 343.50 | 348.43 | 343.05 | 347.97 | 345.37 | 1,785,800 |
Jan 10, 2024 | 344.58 | 345.63 | 342.78 | 345.33 | 342.75 | 1,569,100 |
Jan 09, 2024 | 339.27 | 342.76 | 338.03 | 342.75 | 340.19 | 1,625,900 |
Jan 08, 2024 | 335.00 | 340.47 | 335.00 | 340.35 | 337.80 | 1,909,500 |
Jan 05, 2024 | 338.00 | 339.75 | 335.54 | 336.62 | 334.10 | 1,510,800 |
Jan 04, 2024 | 337.92 | 339.80 | 336.53 | 337.09 | 334.57 | 2,750,600 |
Jan 03, 2024 | 342.53 | 343.77 | 337.53 | 337.92 | 335.39 | 3,060,900 |
Jan 02, 2024 | 348.19 | 350.30 | 345.29 | 346.92 | 344.32 | 2,319,500 |
Dec 29, 2023 | 351.79 | 352.91 | 349.43 | 350.91 | 348.28 | 1,233,500 |
Dec 28, 2023 | 354.14 | 354.50 | 351.25 | 351.59 | 348.96 | 1,300,800 |
Dec 27, 2023 | 354.50 | 355.38 | 351.63 | 353.82 | 351.17 | 1,309,700 |
Dec 26, 2023 | 354.14 | 354.93 | 351.51 | 353.43 | 350.79 | 1,535,700 |
Dec 22, 2023 | 350.00 | 354.82 | 347.91 | 354.45 | 351.80 | 2,313,900 |
Dec 21, 2023 | 340.17 | 349.50 | 340.17 | 348.75 | 346.14 | 3,304,200 |
Dec 20, 2023 | 345.56 | 346.63 | 339.21 | 339.50 | 336.96 | 3,406,200 |
Dec 19, 2023 | 332.73 | 344.80 | 332.02 | 341.51 | 338.96 | 3,252,800 |
Dec 18, 2023 | 342.66 | 343.98 | 340.64 | 341.85 | 339.29 | 3,208,000 |
Dec 15, 2023 | 338.44 | 346.96 | 336.25 | 344.15 | 341.58 | 3,880,200 |
Dec 14, 2023 | 342.74 | 345.39 | 340.74 | 342.73 | 340.17 | 2,551,300 |
Dec 13, 2023 | 343.40 | 345.20 | 339.87 | 343.64 | 341.07 | 2,461,000 |
Dec 12, 2023 | 341.93 | 343.25 | 341.20 | 343.22 | 340.65 | 1,935,300 |
Dec 11, 2023 | 335.21 | 342.39 | 335.20 | 342.31 | 339.75 | 1,814,100 |
Dec 08, 2023 | 335.10 | 337.71 | 334.56 | 337.23 | 334.71 | 1,274,500 |
Dec 07, 2023 | 336.56 | 336.56 | 334.22 | 335.10 | 332.59 | 1,870,200 |
Dec 06, 2023 | 337.77 | 339.46 | 334.98 | 335.41 | 332.90 | 1,502,100 |
Dec 05, 2023 | 334.63 | 337.33 | 333.31 | 335.83 | 333.32 | 1,516,500 |
Dec 04, 2023 | 335.19 | 338.81 | 334.17 | 336.43 | 333.91 | 2,349,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |