Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 378.38 | 379.56 | 378.01 | 379.47 | 379.47 | 1,451,458 |
Apr 30, 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 378.13 | 3,461,300 |
Apr 29, 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 383.80 | 3,265,900 |
Apr 26, 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 382.31 | 4,252,400 |
Apr 25, 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 380.92 | 4,682,800 |
Apr 24, 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 384.44 | 3,575,800 |
Apr 23, 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 385.02 | 3,126,400 |
Apr 22, 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 382.37 | 4,129,000 |
Apr 19, 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 379.80 | 5,074,800 |
Apr 19, 2024 | 0.395 Dividend | |||||
Apr 18, 2024 | 379.05 | 380.93 | 376.85 | 377.84 | 377.45 | 4,579,200 |
Apr 17, 2024 | 379.21 | 380.19 | 376.14 | 377.45 | 377.06 | 4,584,900 |
Apr 16, 2024 | 379.74 | 379.93 | 377.04 | 377.98 | 377.58 | 4,383,500 |
Apr 15, 2024 | 383.33 | 383.82 | 376.60 | 377.31 | 376.92 | 4,870,700 |
Apr 12, 2024 | 382.31 | 382.93 | 378.81 | 379.87 | 379.47 | 5,303,800 |
Apr 11, 2024 | 385.47 | 386.08 | 382.00 | 384.54 | 384.14 | 3,972,800 |
Apr 10, 2024 | 384.92 | 385.97 | 383.03 | 384.51 | 384.11 | 5,173,100 |
Apr 09, 2024 | 389.62 | 389.98 | 385.73 | 388.84 | 388.43 | 4,004,700 |
Apr 08, 2024 | 389.05 | 390.14 | 388.57 | 389.10 | 388.69 | 2,431,300 |
Apr 05, 2024 | 386.35 | 390.45 | 386.08 | 388.86 | 388.45 | 4,422,700 |
Apr 04, 2024 | 394.03 | 394.24 | 385.60 | 386.02 | 385.62 | 5,041,200 |
Apr 03, 2024 | 391.68 | 392.92 | 389.99 | 391.26 | 390.85 | 3,547,000 |
Apr 02, 2024 | 391.97 | 392.14 | 390.28 | 391.63 | 391.22 | 4,034,900 |
Apr 01, 2024 | 397.82 | 398.05 | 394.73 | 395.33 | 394.92 | 3,825,200 |
Mar 28, 2024 | 398.06 | 398.56 | 397.04 | 397.76 | 397.34 | 3,155,000 |
Mar 27, 2024 | 395.00 | 397.58 | 394.47 | 397.56 | 397.14 | 4,427,300 |
Mar 26, 2024 | 393.68 | 394.27 | 392.63 | 392.85 | 392.44 | 3,395,400 |
Mar 25, 2024 | 393.92 | 394.15 | 392.82 | 392.95 | 392.54 | 2,535,600 |
Mar 22, 2024 | 397.76 | 398.06 | 394.49 | 394.53 | 394.12 | 3,154,100 |
Mar 21, 2024 | 396.31 | 398.82 | 395.81 | 397.75 | 397.33 | 4,348,400 |
Mar 20, 2024 | 390.15 | 395.22 | 389.89 | 394.99 | 394.58 | 4,823,900 |
Mar 19, 2024 | 388.16 | 391.09 | 387.47 | 390.90 | 390.49 | 3,303,800 |
Mar 18, 2024 | 388.35 | 388.86 | 387.48 | 387.73 | 387.32 | 2,060,600 |
Mar 15, 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 386.60 | 4,370,900 |
Mar 15, 2024 | 0.933 Dividend | |||||
Mar 14, 2024 | 392.17 | 392.41 | 387.84 | 390.07 | 388.73 | 4,471,900 |
Mar 13, 2024 | 391.69 | 392.79 | 390.06 | 391.22 | 389.88 | 2,788,700 |
Mar 12, 2024 | 389.24 | 391.44 | 387.84 | 390.79 | 389.45 | 3,275,800 |
Mar 11, 2024 | 386.92 | 388.65 | 385.50 | 388.42 | 387.09 | 3,396,000 |
Mar 08, 2024 | 388.24 | 390.42 | 387.71 | 387.99 | 386.66 | 4,255,900 |
Mar 07, 2024 | 389.07 | 389.72 | 387.83 | 388.45 | 387.12 | 2,965,700 |
Mar 06, 2024 | 388.49 | 389.13 | 386.13 | 387.18 | 385.85 | 3,039,100 |
Mar 05, 2024 | 388.99 | 389.29 | 384.92 | 386.19 | 384.86 | 4,132,400 |
Mar 04, 2024 | 389.35 | 391.25 | 389.35 | 390.23 | 388.89 | 3,048,500 |
Mar 01, 2024 | 389.85 | 391.61 | 388.88 | 391.31 | 389.97 | 3,855,600 |
Feb 29, 2024 | 390.69 | 391.11 | 388.45 | 389.95 | 388.61 | 3,026,900 |
Feb 28, 2024 | 387.94 | 389.74 | 387.60 | 389.60 | 388.26 | 3,313,900 |
Feb 27, 2024 | 390.36 | 390.45 | 388.75 | 389.66 | 388.32 | 2,370,900 |
Feb 26, 2024 | 391.45 | 392.41 | 390.24 | 390.71 | 389.37 | 1,914,100 |
Feb 23, 2024 | 391.77 | 392.84 | 390.92 | 391.28 | 389.94 | 3,451,600 |
Feb 22, 2024 | 388.36 | 391.47 | 387.91 | 390.54 | 389.20 | 4,990,700 |
Feb 21, 2024 | 384.96 | 386.17 | 383.32 | 386.05 | 384.72 | 3,031,600 |
Feb 20, 2024 | 385.51 | 386.57 | 384.54 | 385.69 | 384.37 | 3,295,700 |
Feb 16, 2024 | 387.17 | 388.25 | 385.70 | 386.19 | 384.86 | 3,772,300 |
Feb 16, 2024 | 0.612 Dividend | |||||
Feb 15, 2024 | 385.19 | 388.33 | 384.88 | 388.25 | 386.31 | 3,497,200 |
Feb 14, 2024 | 384.00 | 384.55 | 382.07 | 384.29 | 382.37 | 3,465,200 |
Feb 13, 2024 | 385.07 | 385.16 | 380.46 | 382.82 | 380.90 | 5,325,300 |
Feb 12, 2024 | 386.49 | 389.41 | 386.44 | 388.11 | 386.17 | 2,412,200 |
Feb 09, 2024 | 387.19 | 387.50 | 385.76 | 386.72 | 384.78 | 3,526,300 |
Feb 08, 2024 | 387.47 | 387.66 | 385.51 | 387.35 | 385.41 | 2,549,800 |
Feb 07, 2024 | 386.39 | 387.45 | 385.65 | 386.67 | 384.73 | 2,797,600 |
Feb 06, 2024 | 383.92 | 385.37 | 383.50 | 385.08 | 383.15 | 2,507,800 |
Feb 05, 2024 | 385.99 | 385.99 | 382.12 | 383.58 | 381.66 | 3,761,600 |
Feb 02, 2024 | 383.99 | 387.78 | 383.24 | 386.42 | 384.49 | 3,344,800 |
Feb 01, 2024 | 381.40 | 385.15 | 380.97 | 385.10 | 383.17 | 3,652,500 |
Jan 31, 2024 | 385.21 | 385.82 | 381.34 | 381.37 | 379.46 | 4,476,600 |
Jan 30, 2024 | 382.82 | 384.95 | 382.49 | 384.49 | 382.57 | 2,747,900 |
Jan 29, 2024 | 381.00 | 383.41 | 380.54 | 383.31 | 381.39 | 2,730,900 |
Jan 26, 2024 | 379.98 | 382.13 | 379.95 | 381.09 | 379.18 | 3,221,000 |
Jan 25, 2024 | 379.07 | 380.56 | 377.92 | 380.48 | 378.58 | 3,539,100 |
Jan 24, 2024 | 380.21 | 380.62 | 377.94 | 378.09 | 376.20 | 3,967,200 |
Jan 23, 2024 | 379.36 | 379.85 | 377.98 | 379.04 | 377.14 | 3,110,100 |
Jan 22, 2024 | 379.69 | 381.08 | 379.08 | 380.07 | 378.17 | 5,433,400 |
Jan 19, 2024 | 375.78 | 379.37 | 374.46 | 378.60 | 376.70 | 5,217,800 |
Jan 19, 2024 | 0.213 Dividend | |||||
Jan 18, 2024 | 372.23 | 375.33 | 371.36 | 374.81 | 372.72 | 3,953,400 |
Jan 17, 2024 | 371.75 | 373.75 | 371.34 | 372.72 | 370.64 | 4,361,000 |
Jan 16, 2024 | 374.97 | 375.53 | 372.04 | 373.66 | 371.58 | 4,471,600 |
Jan 12, 2024 | 377.48 | 378.25 | 374.73 | 375.91 | 373.82 | 3,816,700 |
Jan 11, 2024 | 377.77 | 378.12 | 374.25 | 377.17 | 375.07 | 4,095,700 |
Jan 10, 2024 | 375.55 | 377.47 | 375.29 | 376.95 | 374.85 | 2,718,700 |
Jan 09, 2024 | 374.80 | 375.60 | 373.75 | 375.18 | 373.09 | 3,230,900 |
Jan 08, 2024 | 373.40 | 376.97 | 372.47 | 376.84 | 374.74 | 4,604,900 |
Jan 05, 2024 | 374.43 | 376.25 | 373.21 | 374.64 | 372.55 | 5,380,300 |
Jan 04, 2024 | 374.84 | 377.22 | 374.40 | 374.54 | 372.45 | 4,251,900 |
Jan 03, 2024 | 375.57 | 376.12 | 373.90 | 374.21 | 372.13 | 6,393,600 |
Jan 02, 2024 | 374.80 | 377.82 | 374.80 | 377.09 | 374.99 | 5,776,300 |
Dec 29, 2023 | 376.95 | 377.46 | 375.27 | 376.87 | 374.77 | 3,364,400 |
Dec 28, 2023 | 376.52 | 377.69 | 376.52 | 377.03 | 374.93 | 2,620,400 |
Dec 27, 2023 | 375.10 | 376.79 | 374.75 | 376.56 | 374.46 | 3,061,200 |
Dec 26, 2023 | 373.68 | 376.09 | 373.58 | 375.35 | 373.26 | 2,217,800 |
Dec 22, 2023 | 373.64 | 375.31 | 372.58 | 373.80 | 371.72 | 3,330,400 |
Dec 21, 2023 | 372.89 | 374.13 | 371.16 | 373.88 | 371.80 | 3,837,500 |
Dec 20, 2023 | 374.67 | 376.34 | 370.61 | 370.80 | 368.73 | 4,564,700 |
Dec 19, 2023 | 373.24 | 375.56 | 373.12 | 375.50 | 373.41 | 3,749,200 |
Dec 18, 2023 | 373.29 | 373.87 | 372.76 | 372.98 | 370.90 | 3,403,200 |
Dec 15, 2023 | 371.74 | 373.39 | 371.33 | 372.63 | 370.55 | 6,947,600 |
Dec 15, 2023 | 0.833 Dividend | |||||
Dec 14, 2023 | 372.71 | 373.67 | 371.26 | 373.33 | 370.42 | 5,507,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |