Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 357.65 | 358.90 | 357.65 | 357.75 | 357.75 | 374 |
Apr 30, 2024 | 360.85 | 360.85 | 358.55 | 359.05 | 359.05 | 496 |
Apr 29, 2024 | 360.35 | 360.55 | 359.85 | 359.85 | 359.85 | 150 |
Apr 26, 2024 | 357.95 | 360.10 | 357.90 | 360.10 | 360.10 | 87 |
Apr 25, 2024 | 360.65 | 360.65 | 355.00 | 355.90 | 355.90 | 786 |
Apr 24, 2024 | 363.05 | 363.10 | 361.35 | 361.75 | 361.75 | 346 |
Apr 23, 2024 | 362.30 | 362.30 | 360.85 | 362.00 | 362.00 | 366 |
Apr 22, 2024 | 360.00 | 361.95 | 359.65 | 359.90 | 359.90 | 796 |
Apr 19, 2024 | 355.60 | 358.35 | 355.60 | 358.35 | 358.35 | 564 |
Apr 18, 2024 | 356.70 | 359.75 | 356.55 | 359.20 | 359.20 | 115 |
Apr 17, 2024 | 357.90 | 359.40 | 356.00 | 356.00 | 356.00 | 390 |
Apr 16, 2024 | 357.10 | 359.55 | 357.00 | 358.25 | 358.25 | 115 |
Apr 15, 2024 | 360.40 | 360.90 | 359.75 | 360.60 | 360.60 | 787 |
Apr 12, 2024 | 363.00 | 363.40 | 360.55 | 360.55 | 360.55 | 716 |
Apr 11, 2024 | 360.85 | 360.85 | 359.15 | 359.95 | 359.95 | 1,633 |
Apr 10, 2024 | 361.10 | 361.35 | 358.85 | 360.35 | 360.35 | 1,929 |
Apr 09, 2024 | 360.75 | 360.75 | 357.80 | 358.50 | 358.50 | 471 |
Apr 08, 2024 | 361.55 | 362.05 | 361.00 | 361.30 | 361.30 | 105 |
Apr 05, 2024 | 359.00 | 361.40 | 358.90 | 361.40 | 361.40 | 163 |
Apr 04, 2024 | 364.25 | 365.05 | 363.95 | 364.45 | 364.45 | 242 |
Apr 03, 2024 | 365.95 | 365.95 | 365.15 | 365.15 | 365.15 | 270 |
Apr 02, 2024 | 369.65 | 370.10 | 365.65 | 366.20 | 366.20 | 1,567 |
Mar 28, 2024 | 370.30 | 371.35 | 370.20 | 370.85 | 370.85 | 620 |
Mar 27, 2024 | 366.90 | 368.15 | 366.90 | 367.50 | 367.50 | 333 |
Mar 26, 2024 | 365.15 | 366.05 | 364.65 | 366.05 | 366.05 | 138 |
Mar 25, 2024 | 366.85 | 367.15 | 365.30 | 365.30 | 365.30 | 215 |
Mar 22, 2024 | 369.85 | 370.40 | 367.95 | 367.95 | 367.95 | 149 |
Mar 21, 2024 | 365.25 | 369.25 | 365.25 | 368.75 | 368.75 | 337 |
Mar 20, 2024 | 362.15 | 363.15 | 362.15 | 362.30 | 362.30 | 233 |
Mar 19, 2024 | 359.90 | 362.00 | 358.85 | 362.00 | 362.00 | 153 |
Mar 18, 2024 | 357.40 | 359.90 | 357.35 | 359.90 | 359.90 | 963 |
Mar 15, 2024 | 359.80 | 359.95 | 357.40 | 357.40 | 357.40 | 723 |
Mar 14, 2024 | 360.15 | 360.55 | 359.80 | 359.80 | 359.80 | 86 |
Mar 13, 2024 | 359.05 | 360.35 | 359.05 | 359.80 | 359.80 | 218 |
Mar 12, 2024 | 357.40 | 358.90 | 357.05 | 358.90 | 358.90 | 151 |
Mar 11, 2024 | 355.55 | 355.95 | 354.75 | 355.95 | 355.95 | 286 |
Mar 08, 2024 | 356.65 | 357.65 | 355.75 | 357.40 | 357.40 | 159 |
Mar 07, 2024 | 356.60 | 358.40 | 356.15 | 356.50 | 356.50 | 64 |
Mar 06, 2024 | 357.60 | 358.30 | 357.15 | 358.20 | 358.20 | 790 |
Mar 05, 2024 | 360.80 | 360.80 | 358.20 | 358.85 | 358.85 | 264 |
Mar 04, 2024 | 361.30 | 362.00 | 360.70 | 360.80 | 360.80 | 902 |
Mar 01, 2024 | 362.95 | 362.95 | 362.35 | 362.35 | 362.35 | 15 |
Feb 29, 2024 | 360.80 | 362.70 | 359.80 | 362.25 | 362.25 | 570 |
Feb 28, 2024 | 361.40 | 361.65 | 361.05 | 361.05 | 361.05 | 51 |
Feb 27, 2024 | 362.25 | 362.40 | 360.05 | 360.05 | 360.05 | 241 |
Feb 26, 2024 | 363.05 | 363.10 | 362.55 | 362.60 | 362.60 | 274 |
Feb 23, 2024 | 362.40 | 364.40 | 362.40 | 363.50 | 363.50 | 49 |
Feb 22, 2024 | 358.90 | 362.05 | 358.10 | 361.60 | 361.60 | 233 |
Feb 21, 2024 | 358.00 | 358.40 | 357.00 | 357.45 | 357.45 | 165 |
Feb 20, 2024 | 359.20 | 359.20 | 357.65 | 358.55 | 358.55 | 1,343 |
Feb 19, 2024 | 360.05 | 360.75 | 359.95 | 359.95 | 359.95 | 258 |
Feb 16, 2024 | 361.50 | 361.90 | 360.80 | 360.85 | 360.85 | 416 |
Feb 15, 2024 | 360.00 | 360.65 | 359.05 | 360.25 | 360.25 | 1,139 |
Feb 14, 2024 | 359.45 | 359.85 | 358.75 | 358.75 | 358.75 | 157 |
Feb 13, 2024 | 361.55 | 361.55 | 358.55 | 359.45 | 359.45 | 500 |
Feb 12, 2024 | 359.25 | 362.40 | 359.25 | 362.40 | 362.40 | 1,367 |
Feb 09, 2024 | 360.65 | 361.65 | 359.40 | 359.40 | 359.40 | 297 |
Feb 08, 2024 | 360.30 | 361.65 | 359.55 | 359.80 | 359.80 | 468 |
Feb 07, 2024 | 359.00 | 360.30 | 358.85 | 360.25 | 360.25 | 125 |
Feb 06, 2024 | 358.15 | 360.20 | 357.90 | 358.75 | 358.75 | 891 |
Feb 05, 2024 | 359.00 | 360.50 | 357.90 | 357.90 | 357.90 | 261 |
Feb 02, 2024 | 354.85 | 358.55 | 354.75 | 358.55 | 358.55 | 707 |
Feb 01, 2024 | 354.95 | 355.15 | 354.00 | 354.00 | 354.00 | 553 |
Jan 31, 2024 | 357.05 | 357.25 | 354.95 | 356.40 | 356.40 | 471 |
Jan 30, 2024 | 354.85 | 355.20 | 353.90 | 355.20 | 355.20 | 57 |
Jan 29, 2024 | 352.60 | 354.10 | 352.60 | 354.10 | 354.10 | 62 |
Jan 26, 2024 | 351.75 | 352.70 | 351.00 | 352.30 | 352.30 | 280 |
Jan 25, 2024 | 349.40 | 351.00 | 348.35 | 351.00 | 351.00 | 979 |
Jan 24, 2024 | 350.25 | 350.25 | 349.40 | 350.20 | 350.20 | 65 |
Jan 23, 2024 | 350.00 | 351.05 | 350.00 | 350.40 | 350.40 | 175 |
Jan 22, 2024 | 349.40 | 350.70 | 349.35 | 350.70 | 350.70 | 57 |
Jan 19, 2024 | 345.80 | 347.05 | 345.55 | 346.50 | 346.50 | 134 |
Jan 18, 2024 | 343.50 | 344.35 | 343.50 | 344.35 | 344.35 | 229 |
Jan 17, 2024 | 343.35 | 345.65 | 343.20 | 345.65 | 345.65 | 1,269 |
Jan 16, 2024 | 343.90 | 345.60 | 343.90 | 345.30 | 345.30 | 802 |
Jan 15, 2024 | 344.45 | 344.60 | 344.40 | 344.45 | 344.45 | 728 |
Jan 12, 2024 | 344.35 | 345.55 | 343.20 | 343.65 | 343.65 | 163 |
Jan 11, 2024 | 345.50 | 345.85 | 343.15 | 343.15 | 343.15 | 557 |
Jan 10, 2024 | 344.20 | 344.25 | 343.80 | 344.25 | 344.25 | 2,437 |
Jan 09, 2024 | 344.70 | 344.70 | 343.10 | 344.25 | 344.25 | 102 |
Jan 08, 2024 | 342.45 | 342.75 | 341.40 | 342.00 | 342.00 | 300 |
Jan 05, 2024 | 344.10 | 344.10 | 343.00 | 343.45 | 343.45 | 1,508 |
Jan 04, 2024 | 343.95 | 345.30 | 343.25 | 345.30 | 345.30 | 1,079 |
Jan 03, 2024 | 345.30 | 345.65 | 344.35 | 344.65 | 344.65 | 400 |
Jan 02, 2024 | 343.70 | 345.30 | 342.85 | 345.00 | 345.00 | 767 |
Dec 29, 2023 | 341.90 | 342.45 | 340.75 | 340.75 | 340.75 | 573 |
Dec 28, 2023 | 339.65 | 341.30 | 339.05 | 341.30 | 341.30 | 253 |
Dec 27, 2023 | 339.80 | 340.35 | 339.05 | 339.40 | 339.40 | 119 |
Dec 22, 2023 | 339.85 | 341.15 | 339.50 | 340.60 | 340.60 | 655 |
Dec 21, 2023 | 341.25 | 341.60 | 340.20 | 340.20 | 340.20 | 150 |
Dec 20, 2023 | 343.75 | 343.95 | 343.25 | 343.90 | 343.90 | 145 |
Dec 19, 2023 | 342.50 | 342.55 | 342.40 | 342.55 | 342.55 | 107 |
Dec 18, 2023 | 343.00 | 343.10 | 342.70 | 343.10 | 343.10 | 222 |
Dec 15, 2023 | 340.80 | 342.65 | 340.80 | 342.65 | 342.65 | 1,362 |
Dec 14, 2023 | 342.60 | 342.60 | 338.90 | 338.90 | 338.90 | 466 |
Dec 13, 2023 | 340.35 | 340.70 | 339.90 | 340.35 | 340.35 | 322 |
Dec 12, 2023 | 339.85 | 339.85 | 338.55 | 339.45 | 339.45 | 222 |
Dec 12, 2023 | 3.64 Dividend | |||||
Dec 11, 2023 | 341.35 | 342.50 | 341.00 | 342.50 | 338.86 | 71 |
Dec 08, 2023 | 339.25 | 340.95 | 339.10 | 340.95 | 337.33 | 264 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |