Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 410.00 | 413.00 | 408.02 | 409.50 | 409.50 | 645,078 |
Apr 25, 2024 | 409.50 | 409.50 | 405.00 | 407.00 | 407.00 | 777,828 |
Apr 25, 2024 | 0.0525 Dividend | |||||
Apr 24, 2024 | 413.00 | 415.50 | 410.42 | 411.50 | 411.45 | 692,772 |
Apr 23, 2024 | 414.00 | 414.02 | 409.00 | 411.00 | 410.95 | 1,615,271 |
Apr 22, 2024 | 407.50 | 410.82 | 407.50 | 410.50 | 410.45 | 776,105 |
Apr 19, 2024 | 403.00 | 405.00 | 398.11 | 404.00 | 403.95 | 601,573 |
Apr 18, 2024 | 402.00 | 405.50 | 401.73 | 403.00 | 402.95 | 487,146 |
Apr 17, 2024 | 400.00 | 405.00 | 398.00 | 400.50 | 400.45 | 761,685 |
Apr 16, 2024 | 402.50 | 403.08 | 399.50 | 400.00 | 399.95 | 774,828 |
Apr 15, 2024 | 405.00 | 409.00 | 404.50 | 406.00 | 405.95 | 1,071,371 |
Apr 12, 2024 | 405.00 | 408.88 | 405.00 | 407.00 | 406.95 | 776,965 |
Apr 11, 2024 | 404.50 | 407.50 | 402.00 | 404.50 | 404.45 | 602,083 |
Apr 10, 2024 | 407.00 | 407.50 | 404.00 | 405.50 | 405.45 | 1,182,778 |
Apr 09, 2024 | 403.50 | 406.00 | 403.50 | 404.00 | 403.95 | 892,448 |
Apr 08, 2024 | 402.50 | 406.00 | 401.68 | 405.00 | 404.95 | 1,295,744 |
Apr 05, 2024 | 404.50 | 404.50 | 401.28 | 402.00 | 401.95 | 1,498,085 |
Apr 04, 2024 | 403.00 | 406.50 | 403.00 | 406.00 | 405.95 | 1,297,908 |
Apr 03, 2024 | 403.00 | 406.00 | 403.00 | 404.50 | 404.45 | 942,430 |
Apr 02, 2024 | 406.00 | 407.50 | 404.00 | 405.50 | 405.45 | 2,334,847 |
Mar 28, 2024 | 403.50 | 405.82 | 403.50 | 405.00 | 404.95 | 1,515,352 |
Mar 27, 2024 | 401.00 | 405.00 | 401.00 | 403.50 | 403.45 | 1,034,140 |
Mar 26, 2024 | 400.50 | 403.50 | 400.50 | 402.00 | 401.95 | 1,232,005 |
Mar 25, 2024 | 399.50 | 403.10 | 399.50 | 402.00 | 401.95 | 1,431,584 |
Mar 22, 2024 | 399.00 | 402.50 | 398.50 | 401.00 | 400.95 | 1,596,727 |
Mar 21, 2024 | 400.00 | 401.00 | 397.35 | 399.50 | 399.45 | 1,029,538 |
Mar 20, 2024 | 397.50 | 397.50 | 394.50 | 395.50 | 395.45 | 722,626 |
Mar 19, 2024 | 393.50 | 396.00 | 392.00 | 394.50 | 394.45 | 1,634,622 |
Mar 18, 2024 | 395.00 | 398.00 | 393.00 | 394.50 | 394.45 | 1,730,226 |
Mar 15, 2024 | 393.00 | 396.00 | 393.00 | 395.50 | 395.45 | 1,220,786 |
Mar 14, 2024 | 395.50 | 397.50 | 393.50 | 393.50 | 393.45 | 1,569,121 |
Mar 13, 2024 | 395.50 | 398.00 | 392.66 | 396.00 | 395.95 | 1,212,245 |
Mar 12, 2024 | 393.00 | 397.00 | 393.00 | 395.00 | 394.95 | 1,017,823 |
Mar 11, 2024 | 395.00 | 395.50 | 392.00 | 392.50 | 392.45 | 951,672 |
Mar 08, 2024 | 392.50 | 395.00 | 392.00 | 394.50 | 394.45 | 617,538 |
Mar 07, 2024 | 394.50 | 396.00 | 393.00 | 394.50 | 394.45 | 880,959 |
Mar 06, 2024 | 393.00 | 395.00 | 390.78 | 393.00 | 392.95 | 585,031 |
Mar 05, 2024 | 392.50 | 392.50 | 390.00 | 391.50 | 391.45 | 706,656 |
Mar 04, 2024 | 394.00 | 395.50 | 390.85 | 392.00 | 391.95 | 1,098,911 |
Mar 01, 2024 | 394.50 | 395.00 | 391.58 | 394.00 | 393.95 | 1,115,802 |
Feb 29, 2024 | 392.00 | 393.50 | 389.43 | 390.00 | 389.95 | 986,435 |
Feb 28, 2024 | 396.00 | 396.00 | 388.50 | 389.50 | 389.45 | 704,433 |
Feb 27, 2024 | 397.00 | 397.00 | 392.00 | 392.00 | 391.95 | 742,995 |
Feb 26, 2024 | 395.00 | 397.00 | 393.00 | 394.00 | 393.95 | 909,060 |
Feb 23, 2024 | 393.00 | 396.50 | 393.00 | 394.50 | 394.45 | 542,937 |
Feb 22, 2024 | 397.00 | 397.00 | 393.68 | 395.00 | 394.95 | 715,748 |
Feb 21, 2024 | 394.00 | 397.00 | 393.37 | 394.00 | 393.95 | 567,848 |
Feb 20, 2024 | 396.00 | 396.50 | 393.97 | 395.50 | 395.45 | 809,839 |
Feb 19, 2024 | 395.50 | 396.00 | 393.00 | 395.50 | 395.45 | 1,024,642 |
Feb 16, 2024 | 393.50 | 395.50 | 392.45 | 394.50 | 394.45 | 590,548 |
Feb 15, 2024 | 393.50 | 393.50 | 389.63 | 391.00 | 390.95 | 1,033,506 |
Feb 14, 2024 | 393.00 | 393.50 | 389.00 | 390.50 | 390.45 | 564,730 |
Feb 13, 2024 | 397.00 | 397.00 | 387.50 | 388.50 | 388.45 | 775,597 |
Feb 12, 2024 | 396.50 | 396.50 | 392.01 | 392.50 | 392.45 | 999,354 |
Feb 09, 2024 | 398.00 | 398.00 | 390.50 | 391.50 | 391.45 | 750,000 |
Feb 08, 2024 | 395.00 | 398.50 | 392.90 | 393.00 | 392.95 | 448,265 |
Feb 07, 2024 | 396.50 | 400.00 | 395.00 | 395.00 | 394.95 | 786,252 |
Feb 06, 2024 | 398.50 | 400.50 | 395.00 | 397.50 | 397.45 | 840,328 |
Feb 05, 2024 | 398.50 | 399.50 | 394.50 | 395.50 | 395.45 | 667,161 |
Feb 02, 2024 | 397.50 | 402.00 | 395.69 | 397.00 | 396.95 | 810,208 |
Feb 01, 2024 | 398.00 | 401.00 | 396.00 | 396.50 | 396.45 | 547,266 |
Jan 31, 2024 | 400.00 | 403.00 | 399.50 | 401.00 | 400.95 | 684,936 |
Jan 30, 2024 | 400.50 | 403.00 | 400.00 | 400.50 | 400.45 | 500,878 |
Jan 29, 2024 | 401.00 | 403.00 | 399.67 | 400.00 | 399.95 | 841,380 |
Jan 26, 2024 | 397.00 | 402.50 | 397.00 | 401.00 | 400.95 | 687,119 |
Jan 25, 2024 | 399.00 | 399.00 | 394.00 | 398.00 | 397.95 | 512,156 |
Jan 25, 2024 | 0.0505 Dividend | |||||
Jan 24, 2024 | 403.50 | 404.00 | 401.22 | 402.00 | 401.90 | 347,691 |
Jan 23, 2024 | 399.50 | 402.50 | 399.50 | 400.00 | 399.90 | 905,237 |
Jan 22, 2024 | 397.00 | 401.00 | 397.00 | 400.00 | 399.90 | 667,775 |
Jan 19, 2024 | 397.50 | 401.00 | 396.00 | 397.00 | 396.90 | 761,394 |
Jan 18, 2024 | 394.00 | 398.50 | 394.00 | 396.50 | 396.40 | 861,182 |
Jan 17, 2024 | 398.00 | 398.44 | 394.00 | 396.00 | 395.90 | 1,021,037 |
Jan 16, 2024 | 400.00 | 403.00 | 399.50 | 402.00 | 401.90 | 592,676 |
Jan 15, 2024 | 402.92 | 406.50 | 400.13 | 403.00 | 402.90 | 737,765 |
Jan 12, 2024 | 406.00 | 406.50 | 402.00 | 403.00 | 402.90 | 780,893 |
Jan 11, 2024 | 407.00 | 407.00 | 401.50 | 401.50 | 401.40 | 575,729 |
Jan 10, 2024 | 406.00 | 406.50 | 403.00 | 404.50 | 404.40 | 468,259 |
Jan 09, 2024 | 406.00 | 407.00 | 403.50 | 406.50 | 406.40 | 499,487 |
Jan 08, 2024 | 406.00 | 406.00 | 401.50 | 405.00 | 404.90 | 482,524 |
Jan 05, 2024 | 402.50 | 406.50 | 402.00 | 405.00 | 404.90 | 598,663 |
Jan 04, 2024 | 406.00 | 407.50 | 404.21 | 407.00 | 406.90 | 611,686 |
Jan 03, 2024 | 406.00 | 408.50 | 403.50 | 405.50 | 405.40 | 712,783 |
Jan 02, 2024 | 410.50 | 412.50 | 406.00 | 406.50 | 406.40 | 877,128 |
Dec 29, 2023 | 411.00 | 418.00 | 406.75 | 409.50 | 409.40 | 392,968 |
Dec 28, 2023 | 408.50 | 410.02 | 407.27 | 410.00 | 409.90 | 460,885 |
Dec 27, 2023 | 410.50 | 417.00 | 406.00 | 409.50 | 409.40 | 431,247 |
Dec 22, 2023 | 407.00 | 409.50 | 404.00 | 407.00 | 406.90 | 442,896 |
Dec 21, 2023 | 405.00 | 412.50 | 403.50 | 407.00 | 406.90 | 929,737 |
Dec 20, 2023 | 407.00 | 410.00 | 405.20 | 410.00 | 409.90 | 799,612 |
Dec 19, 2023 | 403.00 | 407.00 | 402.50 | 404.00 | 403.90 | 588,425 |
Dec 18, 2023 | 404.00 | 411.50 | 402.00 | 405.00 | 404.90 | 603,968 |
Dec 15, 2023 | 402.50 | 407.00 | 401.50 | 403.50 | 403.40 | 950,461 |
Dec 14, 2023 | 404.50 | 409.50 | 401.50 | 404.50 | 404.40 | 1,176,072 |
Dec 13, 2023 | 404.00 | 404.00 | 398.00 | 399.50 | 399.40 | 612,557 |
Dec 12, 2023 | 398.00 | 403.50 | 398.00 | 399.50 | 399.40 | 896,872 |
Dec 11, 2023 | 400.00 | 407.50 | 393.00 | 401.50 | 401.40 | 847,522 |
Dec 08, 2023 | 399.00 | 405.50 | 395.92 | 400.00 | 399.90 | 478,160 |
Dec 07, 2023 | 399.00 | 400.00 | 395.00 | 398.00 | 397.90 | 462,557 |
Dec 06, 2023 | 399.00 | 400.00 | 397.10 | 398.50 | 398.40 | 616,632 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |