Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 414.20 | 415.00 | 413.40 | 415.00 | 415.00 | 31 |
Apr 25, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
Apr 24, 2024 | 415.80 | 416.40 | 408.60 | 408.60 | 408.60 | 4 |
Apr 23, 2024 | 419.40 | 420.80 | 416.20 | 416.20 | 416.20 | 44 |
Apr 22, 2024 | 419.60 | 419.60 | 417.80 | 417.80 | 417.80 | 105 |
Apr 19, 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
Apr 18, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
Apr 17, 2024 | 418.20 | 419.40 | 418.20 | 419.40 | 419.40 | 10 |
Apr 16, 2024 | 417.20 | 418.00 | 417.20 | 418.00 | 418.00 | 12 |
Apr 15, 2024 | 418.20 | 423.80 | 418.20 | 420.80 | 420.80 | 185 |
Apr 12, 2024 | 422.20 | 424.40 | 422.20 | 424.40 | 424.40 | 3 |
Apr 11, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
Apr 10, 2024 | 419.20 | 419.40 | 419.20 | 419.40 | 419.40 | 10 |
Apr 09, 2024 | 423.60 | 423.60 | 419.80 | 419.80 | 419.80 | 315 |
Apr 08, 2024 | 426.20 | 429.00 | 426.20 | 426.80 | 426.80 | 7 |
Apr 05, 2024 | 420.20 | 420.40 | 420.20 | 420.40 | 420.40 | 2 |
Apr 04, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
Apr 03, 2024 | 426.20 | 427.80 | 426.20 | 427.00 | 427.00 | 32 |
Apr 02, 2024 | 431.80 | 431.80 | 428.80 | 428.80 | 428.80 | 102 |
Mar 28, 2024 | 427.25 | 428.20 | 427.25 | 428.20 | 428.20 | 50 |
Mar 27, 2024 | 430.25 | 431.30 | 430.25 | 431.30 | 431.30 | 462 |
Mar 26, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
Mar 25, 2024 | 432.30 | 432.30 | 430.40 | 430.50 | 430.50 | 19 |
Mar 22, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
Mar 21, 2024 | 425.70 | 428.95 | 425.70 | 428.95 | 428.95 | 1 |
Mar 20, 2024 | 429.05 | 429.95 | 428.60 | 428.60 | 428.60 | 9 |
Mar 19, 2024 | 429.05 | 430.45 | 429.05 | 430.00 | 430.00 | 57 |
Mar 18, 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | - |
Mar 15, 2024 | 436.25 | 437.15 | 435.40 | 435.40 | 435.40 | 50 |
Mar 14, 2024 | 434.00 | 434.55 | 434.00 | 434.55 | 434.55 | 1 |
Mar 13, 2024 | 429.80 | 435.50 | 429.80 | 435.50 | 435.50 | 63 |
Mar 13, 2024 | 1.39 Dividend | |||||
Mar 12, 2024 | 429.05 | 431.20 | 429.05 | 431.20 | 429.81 | 20 |
Mar 11, 2024 | 424.05 | 431.10 | 424.05 | 429.40 | 428.02 | 63 |
Mar 08, 2024 | 424.25 | 424.25 | 423.20 | 423.20 | 421.84 | 250 |
Mar 07, 2024 | 426.05 | 426.30 | 424.80 | 424.80 | 423.43 | 82 |
Mar 06, 2024 | 421.05 | 425.35 | 421.05 | 425.35 | 423.98 | 20 |
Mar 05, 2024 | 417.70 | 422.40 | 417.70 | 422.40 | 421.04 | 21 |
Mar 04, 2024 | 414.40 | 414.40 | 413.15 | 414.00 | 412.67 | 16 |
Mar 01, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 415.21 | - |
Feb 29, 2024 | 416.05 | 416.05 | 415.05 | 415.05 | 413.71 | 15 |
Feb 28, 2024 | 409.55 | 414.30 | 409.55 | 414.30 | 412.96 | 5 |
Feb 27, 2024 | 409.30 | 409.30 | 408.85 | 408.85 | 407.53 | 5 |
Feb 26, 2024 | 414.50 | 414.50 | 410.15 | 410.15 | 408.83 | 68 |
Feb 23, 2024 | 413.05 | 413.05 | 411.55 | 411.55 | 410.22 | 74 |
Feb 22, 2024 | 404.65 | 410.00 | 404.25 | 410.00 | 408.68 | 110 |
Feb 21, 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 400.90 | - |
Feb 20, 2024 | 400.05 | 405.30 | 400.05 | 405.30 | 403.99 | 2 |
Feb 19, 2024 | 401.35 | 401.35 | 399.25 | 399.25 | 397.96 | 10 |
Feb 16, 2024 | 397.05 | 402.90 | 397.05 | 402.90 | 401.60 | 41 |
Feb 15, 2024 | 391.10 | 398.25 | 390.20 | 398.25 | 396.97 | 22 |
Feb 14, 2024 | 388.50 | 389.45 | 388.50 | 388.75 | 387.50 | 125 |
Feb 13, 2024 | 389.05 | 389.15 | 388.60 | 389.15 | 387.90 | 13 |
Feb 12, 2024 | 386.10 | 386.10 | 386.10 | 386.10 | 384.86 | - |
Feb 09, 2024 | 384.05 | 384.75 | 384.05 | 384.75 | 383.51 | 25 |
Feb 08, 2024 | 387.05 | 388.05 | 387.05 | 388.05 | 386.80 | 3 |
Feb 07, 2024 | 385.85 | 387.45 | 385.70 | 385.70 | 384.46 | 40 |
Feb 06, 2024 | 372.05 | 383.30 | 372.05 | 383.30 | 382.06 | 21 |
Feb 05, 2024 | 377.55 | 377.55 | 373.30 | 373.30 | 372.10 | 10 |
Feb 02, 2024 | 374.95 | 374.95 | 374.95 | 374.95 | 373.74 | - |
Feb 01, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 373.84 | - |
Jan 31, 2024 | 376.05 | 376.05 | 376.05 | 376.05 | 374.84 | - |
Jan 30, 2024 | 372.15 | 374.00 | 372.15 | 374.00 | 372.79 | 7 |
Jan 29, 2024 | 370.05 | 372.75 | 370.05 | 372.75 | 371.55 | 20 |
Jan 26, 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 368.86 | - |
Jan 25, 2024 | 369.10 | 371.90 | 369.10 | 371.90 | 370.70 | 2 |
Jan 24, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 373.84 | - |
Jan 23, 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 369.95 | - |
Jan 22, 2024 | 373.05 | 373.05 | 367.85 | 372.50 | 371.30 | 85 |
Jan 19, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.34 | 53 |
Jan 18, 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 370.85 | - |
Jan 17, 2024 | 372.05 | 373.75 | 371.55 | 373.75 | 372.55 | 11 |
Jan 16, 2024 | 370.05 | 376.00 | 370.05 | 376.00 | 374.79 | 10 |
Jan 15, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 367.86 | - |
Jan 12, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 367.86 | - |
Jan 11, 2024 | 369.05 | 369.15 | 369.05 | 369.15 | 367.96 | 5 |
Jan 10, 2024 | 371.05 | 371.05 | 371.05 | 371.05 | 369.85 | - |
Jan 09, 2024 | 370.10 | 371.55 | 370.10 | 371.55 | 370.35 | 13 |
Jan 08, 2024 | 374.10 | 374.10 | 370.90 | 370.90 | 369.70 | 50 |
Jan 05, 2024 | 371.10 | 372.25 | 371.10 | 372.25 | 371.05 | 20 |
Jan 04, 2024 | 374.65 | 374.65 | 372.00 | 372.00 | 370.80 | 10 |
Jan 03, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 372.20 | - |
Jan 02, 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 369.95 | 4 |
Dec 29, 2023 | 370.05 | 370.05 | 369.65 | 369.65 | 368.46 | - |
Dec 28, 2023 | 369.45 | 369.45 | 368.50 | 368.50 | 367.31 | 10 |
Dec 27, 2023 | 372.05 | 372.05 | 368.40 | 368.40 | 367.21 | 103 |
Dec 22, 2023 | 371.05 | 371.05 | 371.05 | 371.05 | 369.85 | - |
Dec 21, 2023 | 373.05 | 373.05 | 370.95 | 370.95 | 369.75 | 20 |
Dec 20, 2023 | 375.05 | 376.30 | 375.05 | 376.30 | 375.09 | 14 |
Dec 19, 2023 | 374.25 | 374.25 | 374.25 | 374.25 | 373.04 | - |
Dec 18, 2023 | 374.05 | 374.05 | 374.05 | 374.05 | 372.84 | - |
Dec 15, 2023 | 373.55 | 373.55 | 373.55 | 373.55 | 372.35 | - |
Dec 14, 2023 | 375.55 | 375.55 | 375.55 | 375.55 | 374.34 | - |
Dec 13, 2023 | 377.55 | 382.95 | 377.55 | 379.55 | 378.33 | 25 |
Dec 12, 2023 | 378.00 | 393.55 | 377.95 | 393.55 | 392.28 | 30 |
Dec 11, 2023 | 372.60 | 372.85 | 371.30 | 371.30 | 370.10 | 16 |
Dec 08, 2023 | 368.05 | 371.30 | 368.05 | 371.30 | 370.10 | 11 |
Dec 07, 2023 | 370.60 | 370.60 | 370.60 | 370.60 | 369.41 | - |
Dec 06, 2023 | 373.45 | 373.45 | 370.30 | 370.30 | 369.11 | 2 |
Dec 05, 2023 | 375.05 | 375.50 | 375.05 | 375.50 | 374.29 | 13 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |