Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 6 |
Mar 27, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 6 |
Mar 26, 2024 | 429.40 | 430.50 | 429.40 | 430.45 | 430.45 | 22 |
Mar 25, 2024 | 432.25 | 432.25 | 429.95 | 431.70 | 431.70 | 59 |
Mar 22, 2024 | 429.80 | 430.45 | 429.80 | 430.45 | 430.45 | 10 |
Mar 21, 2024 | 425.70 | 428.75 | 425.70 | 428.75 | 428.75 | 50 |
Mar 20, 2024 | 429.05 | 430.30 | 427.95 | 430.30 | 430.30 | 72 |
Mar 19, 2024 | 429.05 | 431.05 | 429.05 | 431.05 | 431.05 | 56 |
Mar 18, 2024 | 431.00 | 434.00 | 430.15 | 434.00 | 434.00 | 95 |
Mar 15, 2024 | 436.10 | 437.65 | 431.75 | 432.10 | 432.10 | 179 |
Mar 14, 2024 | 434.05 | 437.00 | 434.05 | 436.20 | 436.20 | 50 |
Mar 13, 2024 | 431.00 | 435.65 | 431.00 | 435.65 | 435.65 | 15 |
Mar 13, 2024 | 1.39 Dividend | |||||
Mar 12, 2024 | 428.65 | 432.95 | 428.65 | 432.80 | 431.41 | 179 |
Mar 11, 2024 | 424.05 | 431.15 | 424.05 | 429.90 | 428.52 | 11 |
Mar 08, 2024 | 424.25 | 424.25 | 423.65 | 423.65 | 422.29 | 37 |
Mar 07, 2024 | 426.05 | 426.05 | 422.70 | 422.70 | 421.34 | 3 |
Mar 06, 2024 | 421.55 | 424.30 | 421.55 | 424.30 | 422.94 | 8 |
Mar 05, 2024 | 418.05 | 423.45 | 416.85 | 423.45 | 422.09 | 744 |
Mar 04, 2024 | 413.05 | 413.50 | 413.05 | 413.50 | 412.17 | 143 |
Mar 01, 2024 | 415.50 | 415.50 | 413.50 | 413.85 | 412.52 | 6 |
Feb 29, 2024 | 416.05 | 416.05 | 416.05 | 416.05 | 414.71 | - |
Feb 28, 2024 | 410.45 | 410.65 | 409.20 | 409.55 | 408.23 | 178 |
Feb 27, 2024 | 409.30 | 409.30 | 407.55 | 408.60 | 407.29 | 152 |
Feb 26, 2024 | 412.65 | 412.90 | 412.00 | 412.00 | 410.68 | 51 |
Feb 23, 2024 | 413.05 | 413.05 | 412.10 | 412.10 | 410.78 | 7 |
Feb 22, 2024 | 405.00 | 408.20 | 405.00 | 407.20 | 405.89 | 35 |
Feb 21, 2024 | 403.95 | 404.35 | 403.10 | 404.35 | 403.05 | 13 |
Feb 20, 2024 | 400.05 | 405.00 | 400.05 | 404.25 | 402.95 | 95 |
Feb 19, 2024 | 401.35 | 401.35 | 398.70 | 398.70 | 397.42 | 121 |
Feb 16, 2024 | 397.05 | 401.80 | 397.05 | 401.80 | 400.51 | 212 |
Feb 15, 2024 | 391.10 | 397.85 | 391.10 | 397.60 | 396.32 | 4,300 |
Feb 14, 2024 | 387.70 | 389.35 | 387.70 | 389.35 | 388.10 | 36 |
Feb 13, 2024 | 387.65 | 388.10 | 387.65 | 387.70 | 386.45 | 33 |
Feb 12, 2024 | 389.00 | 389.00 | 387.65 | 387.65 | 386.40 | 5 |
Feb 09, 2024 | 384.05 | 384.50 | 384.05 | 384.50 | 383.27 | 10 |
Feb 08, 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 385.81 | - |
Feb 07, 2024 | 386.95 | 386.95 | 386.05 | 386.05 | 384.81 | 83 |
Feb 06, 2024 | 372.05 | 388.50 | 372.05 | 385.70 | 384.46 | 149 |
Feb 05, 2024 | 378.35 | 378.35 | 371.25 | 371.85 | 370.66 | 37 |
Feb 02, 2024 | 374.95 | 374.95 | 374.95 | 374.95 | 373.75 | - |
Feb 01, 2024 | 375.05 | 376.05 | 375.05 | 376.05 | 374.84 | 11 |
Jan 31, 2024 | 376.05 | 377.40 | 375.25 | 375.25 | 374.04 | 44 |
Jan 30, 2024 | 372.15 | 374.40 | 372.15 | 373.00 | 371.80 | 80 |
Jan 29, 2024 | 373.80 | 374.80 | 365.45 | 374.80 | 373.60 | 220 |
Jan 26, 2024 | 370.05 | 373.25 | 370.05 | 371.30 | 370.11 | 16 |
Jan 25, 2024 | 369.10 | 370.00 | 369.10 | 370.00 | 368.81 | 18 |
Jan 24, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 373.85 | - |
Jan 23, 2024 | 371.15 | 373.40 | 371.15 | 373.40 | 372.20 | 69 |
Jan 22, 2024 | 373.05 | 373.05 | 372.80 | 372.85 | 371.65 | 502 |
Jan 19, 2024 | 375.00 | 376.55 | 375.00 | 375.90 | 374.69 | 34 |
Jan 18, 2024 | 372.05 | 374.00 | 372.05 | 374.00 | 372.80 | 10 |
Jan 17, 2024 | 372.05 | 372.05 | 371.85 | 371.85 | 370.66 | 9 |
Jan 16, 2024 | 370.05 | 372.95 | 370.05 | 372.85 | 371.65 | 60 |
Jan 15, 2024 | 374.10 | 374.10 | 370.50 | 370.50 | 369.31 | 3 |
Jan 12, 2024 | 369.00 | 371.50 | 369.00 | 370.40 | 369.21 | 70 |
Jan 11, 2024 | 370.25 | 370.25 | 368.00 | 368.65 | 367.47 | 58 |
Jan 10, 2024 | 371.05 | 371.05 | 371.05 | 371.05 | 369.86 | - |
Jan 09, 2024 | 370.10 | 370.10 | 370.10 | 370.10 | 368.91 | 10 |
Jan 08, 2024 | 374.45 | 374.45 | 370.75 | 370.75 | 369.56 | 34 |
Jan 05, 2024 | 371.05 | 373.35 | 371.05 | 373.35 | 372.15 | 1 |
Jan 04, 2024 | 374.65 | 374.65 | 372.50 | 372.65 | 371.45 | 163 |
Jan 03, 2024 | 373.40 | 375.20 | 371.40 | 375.20 | 374.00 | 53 |
Jan 02, 2024 | 369.25 | 372.80 | 369.25 | 372.80 | 371.60 | 40 |
Dec 29, 2023 | 370.05 | 370.05 | 369.05 | 369.25 | 368.06 | - |
Dec 28, 2023 | 369.45 | 369.45 | 369.45 | 369.45 | 368.26 | - |
Dec 27, 2023 | 370.00 | 370.50 | 368.70 | 368.70 | 367.52 | 87 |
Dec 22, 2023 | 371.05 | 371.05 | 370.00 | 370.00 | 368.81 | 20 |
Dec 21, 2023 | 373.05 | 373.05 | 370.40 | 370.40 | 369.21 | 53 |
Dec 20, 2023 | 375.05 | 376.80 | 375.05 | 376.80 | 375.59 | 3 |
Dec 19, 2023 | 374.25 | 377.45 | 374.25 | 377.45 | 376.24 | 17 |
Dec 18, 2023 | 374.05 | 374.05 | 373.60 | 373.95 | 372.75 | 28 |
Dec 15, 2023 | 373.55 | 373.55 | 373.55 | 373.55 | 372.35 | - |
Dec 14, 2023 | 376.60 | 376.60 | 370.60 | 371.45 | 370.26 | 95 |
Dec 13, 2023 | 377.55 | 379.40 | 377.15 | 377.15 | 375.94 | 29 |
Dec 12, 2023 | 378.05 | 378.05 | 378.05 | 378.05 | 376.84 | - |
Dec 11, 2023 | 373.45 | 373.90 | 371.20 | 373.90 | 372.70 | 236 |
Dec 08, 2023 | 368.05 | 370.75 | 368.05 | 370.75 | 369.56 | 36 |
Dec 07, 2023 | 370.60 | 371.95 | 370.60 | 371.45 | 370.26 | 59 |
Dec 06, 2023 | 375.85 | 375.85 | 375.05 | 375.05 | 373.85 | 20 |
Dec 05, 2023 | 375.05 | 376.30 | 375.05 | 375.85 | 374.64 | 78 |
Dec 04, 2023 | 379.00 | 379.00 | 377.60 | 377.60 | 376.39 | 7 |
Dec 01, 2023 | 378.50 | 379.00 | 378.50 | 379.00 | 377.78 | 3 |
Dec 01, 2023 | 1.275 Dividend | |||||
Nov 30, 2023 | 374.05 | 375.80 | 374.05 | 375.80 | 373.32 | 5 |
Nov 29, 2023 | 374.05 | 376.70 | 374.05 | 376.70 | 374.22 | 35 |
Nov 28, 2023 | 376.50 | 376.50 | 375.05 | 375.05 | 372.58 | 20 |
Nov 27, 2023 | 377.50 | 377.50 | 377.00 | 377.00 | 374.51 | 30 |
Nov 24, 2023 | 377.10 | 379.50 | 377.10 | 379.50 | 377.00 | 66 |
Nov 23, 2023 | 376.40 | 376.40 | 376.40 | 376.40 | 373.92 | - |
Nov 22, 2023 | 376.10 | 378.95 | 376.10 | 378.95 | 376.45 | 114 |
Nov 21, 2023 | 373.95 | 373.95 | 373.95 | 373.95 | 371.48 | 5 |
Nov 20, 2023 | 374.05 | 374.05 | 372.95 | 372.95 | 370.49 | 42 |
Nov 17, 2023 | 375.75 | 377.45 | 375.75 | 375.80 | 373.32 | 56 |
Nov 16, 2023 | 371.15 | 371.15 | 371.15 | 371.15 | 368.70 | - |
Nov 15, 2023 | 372.55 | 373.05 | 370.95 | 370.95 | 368.50 | 73 |
Nov 14, 2023 | 372.15 | 373.60 | 372.15 | 372.80 | 370.34 | 140 |
Nov 13, 2023 | 373.00 | 373.00 | 372.75 | 372.75 | 370.29 | 60 |
Nov 10, 2023 | 366.05 | 366.05 | 366.05 | 366.05 | 363.64 | - |
Nov 09, 2023 | 366.30 | 367.45 | 366.30 | 367.45 | 365.03 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |