Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 20 |
May 21, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
May 20, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
May 17, 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - |
May 16, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
May 16, 2024 | 0.22 Dividend | |||||
May 15, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.78 | - |
May 14, 2024 | 346.00 | 362.00 | 346.00 | 362.00 | 361.78 | 10 |
May 13, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.77 | 13 |
May 10, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.77 | - |
May 09, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.78 | - |
May 08, 2024 | 366.00 | 366.00 | 364.00 | 364.00 | 363.77 | - |
May 07, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.77 | - |
May 06, 2024 | 358.00 | 370.00 | 358.00 | 370.00 | 369.77 | 3 |
May 03, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.78 | - |
May 02, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.78 | - |
Apr 30, 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 361.78 | 3 |
Apr 29, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.78 | - |
Apr 26, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.79 | - |
Apr 25, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.79 | - |
Apr 24, 2024 | 338.00 | 340.00 | 338.00 | 338.00 | 337.79 | - |
Apr 23, 2024 | 330.00 | 336.00 | 330.00 | 336.00 | 335.79 | - |
Apr 22, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.80 | - |
Apr 19, 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 321.80 | - |
Apr 18, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.79 | - |
Apr 17, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.78 | - |
Apr 16, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.79 | - |
Apr 15, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.79 | - |
Apr 12, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.79 | - |
Apr 11, 2024 | 330.00 | 338.00 | 330.00 | 338.00 | 337.79 | - |
Apr 10, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.80 | - |
Apr 09, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.79 | - |
Apr 08, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.80 | - |
Apr 05, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.80 | - |
Apr 04, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.79 | - |
Apr 03, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.79 | - |
Apr 02, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.79 | - |
Mar 28, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.79 | - |
Mar 27, 2024 | 338.00 | 344.00 | 338.00 | 344.00 | 343.79 | 23 |
Mar 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.79 | - |
Mar 25, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.80 | - |
Mar 22, 2024 | 320.00 | 328.00 | 320.00 | 328.00 | 327.80 | - |
Mar 21, 2024 | 316.00 | 322.00 | 316.00 | 320.00 | 319.80 | - |
Mar 20, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.81 | - |
Mar 19, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.81 | - |
Mar 18, 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 309.81 | - |
Mar 15, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.80 | - |
Mar 14, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.81 | - |
Mar 13, 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 311.81 | - |
Mar 12, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.81 | - |
Mar 11, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.80 | - |
Mar 08, 2024 | 334.00 | 334.00 | 324.00 | 324.00 | 323.80 | - |
Mar 07, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.79 | - |
Mar 07, 2024 | 0.22 Dividend | |||||
Mar 06, 2024 | 332.00 | 336.00 | 330.00 | 336.00 | 335.57 | - |
Mar 05, 2024 | 334.00 | 338.00 | 328.00 | 332.00 | 331.58 | 15 |
Mar 04, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.58 | - |
Mar 01, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.59 | - |
Feb 29, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.60 | - |
Feb 28, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 305.61 | - |
Feb 27, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.59 | - |
Feb 26, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.60 | - |
Feb 23, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.61 | - |
Feb 22, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.64 | - |
Feb 21, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.62 | - |
Feb 20, 2024 | 292.00 | 296.00 | 292.00 | 296.00 | 295.62 | 10 |
Feb 19, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.62 | - |
Feb 16, 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 293.62 | - |
Feb 15, 2024 | 284.00 | 288.00 | 284.00 | 288.00 | 287.63 | 180 |
Feb 14, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.65 | - |
Feb 13, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.66 | - |
Feb 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.66 | - |
Feb 09, 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 271.65 | - |
Feb 08, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 269.66 | - |
Feb 07, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.66 | - |
Feb 06, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.67 | - |
Feb 05, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.67 | - |
Feb 02, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.66 | - |
Feb 01, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.67 | - |
Jan 31, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.67 | - |
Jan 30, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.68 | - |
Jan 29, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.68 | - |
Jan 26, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.67 | - |
Jan 25, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.67 | - |
Jan 24, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 253.68 | - |
Jan 23, 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 255.67 | - |
Jan 22, 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 255.67 | - |
Jan 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.68 | - |
Jan 18, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.68 | - |
Jan 17, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.69 | - |
Jan 16, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.70 | - |
Jan 15, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.70 | - |
Jan 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.70 | - |
Jan 11, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.70 | - |
Jan 10, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.70 | - |
Jan 09, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 227.71 | - |
Jan 08, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.72 | - |
Jan 05, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.72 | - |
Jan 04, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.72 | - |
Jan 03, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |