Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 379.00 | 380.40 | 378.60 | 380.40 | 380.40 | 25 |
May 03, 2024 | 371.50 | 372.10 | 371.50 | 371.75 | 371.75 | 31 |
May 02, 2024 | 370.80 | 371.50 | 370.70 | 370.70 | 370.70 | 3 |
Apr 30, 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
Apr 29, 2024 | 381.15 | 381.45 | 374.65 | 374.65 | 374.65 | 34 |
Apr 26, 2024 | 389.00 | 389.00 | 384.65 | 384.65 | 384.65 | 5 |
Apr 25, 2024 | 375.00 | 375.00 | 365.10 | 369.40 | 369.40 | 31 |
Apr 24, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
Apr 23, 2024 | 375.85 | 380.10 | 375.85 | 380.10 | 380.10 | 14 |
Apr 22, 2024 | 374.95 | 376.05 | 374.95 | 376.05 | 376.05 | 242 |
Apr 19, 2024 | 375.50 | 379.90 | 375.50 | 376.30 | 376.30 | 129 |
Apr 18, 2024 | 386.95 | 386.95 | 382.20 | 382.20 | 382.20 | 8 |
Apr 17, 2024 | 390.15 | 390.15 | 387.30 | 387.30 | 387.30 | 4 |
Apr 16, 2024 | 388.70 | 392.10 | 388.70 | 392.10 | 392.10 | 652 |
Apr 15, 2024 | 396.50 | 398.85 | 396.50 | 398.85 | 398.85 | 50 |
Apr 12, 2024 | 400.20 | 400.85 | 399.25 | 399.25 | 399.25 | 106 |
Apr 11, 2024 | 394.20 | 396.80 | 394.20 | 396.05 | 396.05 | 60 |
Apr 10, 2024 | 392.55 | 393.45 | 392.55 | 393.45 | 393.45 | 12 |
Apr 09, 2024 | 391.65 | 392.20 | 391.65 | 392.20 | 392.20 | 63 |
Apr 08, 2024 | 393.10 | 393.50 | 393.10 | 393.50 | 393.50 | 38 |
Apr 05, 2024 | 387.30 | 387.30 | 386.90 | 386.90 | 386.90 | 40 |
Apr 04, 2024 | 389.75 | 393.60 | 389.05 | 393.60 | 393.60 | 96 |
Apr 03, 2024 | 390.90 | 390.90 | 389.70 | 389.70 | 389.70 | 13 |
Apr 02, 2024 | 394.95 | 395.30 | 390.85 | 390.85 | 390.85 | 124 |
Mar 28, 2024 | 388.45 | 390.85 | 388.45 | 388.65 | 388.65 | 58 |
Mar 27, 2024 | 389.55 | 389.55 | 389.55 | 389.55 | 389.55 | - |
Mar 26, 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | 6 |
Mar 25, 2024 | 394.75 | 394.75 | 393.40 | 393.45 | 393.45 | 9 |
Mar 22, 2024 | 396.80 | 398.30 | 396.00 | 396.00 | 396.00 | 116 |
Mar 21, 2024 | 391.65 | 395.00 | 391.65 | 395.00 | 395.00 | 286 |
Mar 20, 2024 | 386.70 | 389.15 | 386.70 | 389.15 | 389.15 | 19 |
Mar 19, 2024 | 383.50 | 387.70 | 383.50 | 387.70 | 387.70 | 314 |
Mar 18, 2024 | 383.95 | 386.05 | 381.60 | 383.30 | 383.30 | 74 |
Mar 15, 2024 | 391.00 | 393.05 | 379.70 | 379.70 | 379.70 | 20 |
Mar 14, 2024 | 380.80 | 390.10 | 380.80 | 390.10 | 390.10 | 15 |
Mar 13, 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | - |
Mar 12, 2024 | 371.60 | 380.30 | 371.60 | 380.30 | 380.30 | 58 |
Mar 11, 2024 | 370.55 | 370.55 | 370.00 | 370.00 | 370.00 | 125 |
Mar 08, 2024 | 373.40 | 373.40 | 371.00 | 371.00 | 371.00 | 102 |
Mar 07, 2024 | 366.50 | 371.60 | 366.50 | 370.60 | 370.60 | 8 |
Mar 06, 2024 | 371.80 | 372.30 | 370.20 | 370.20 | 370.20 | 98 |
Mar 05, 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
Mar 04, 2024 | 383.10 | 383.60 | 381.50 | 382.85 | 382.85 | 34 |
Mar 01, 2024 | 383.70 | 383.70 | 381.40 | 381.40 | 381.40 | 7 |
Feb 29, 2024 | 375.85 | 377.00 | 375.85 | 377.00 | 377.00 | 2 |
Feb 28, 2024 | 375.15 | 376.15 | 374.70 | 375.20 | 375.20 | 164 |
Feb 27, 2024 | 374.20 | 375.40 | 374.20 | 374.50 | 374.50 | 171 |
Feb 26, 2024 | 378.85 | 378.95 | 377.50 | 377.50 | 377.50 | 42 |
Feb 23, 2024 | 381.00 | 381.70 | 381.00 | 381.70 | 381.70 | 13 |
Feb 22, 2024 | 375.40 | 380.45 | 375.40 | 380.45 | 380.45 | 125 |
Feb 21, 2024 | 371.05 | 371.05 | 369.85 | 369.85 | 369.85 | 4 |
Feb 20, 2024 | 375.80 | 375.80 | 369.50 | 369.50 | 369.50 | 29 |
Feb 19, 2024 | 374.80 | 379.00 | 374.80 | 377.60 | 377.60 | 81 |
Feb 16, 2024 | 378.70 | 379.10 | 376.10 | 376.10 | 376.10 | 27 |
Feb 15, 2024 | 382.95 | 383.10 | 375.95 | 375.95 | 375.95 | 116 |
Feb 14, 2024 | 382.35 | 382.45 | 378.15 | 379.80 | 379.80 | 37 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 13, 2024 | 384.55 | 384.55 | 384.55 | 384.55 | 383.80 | - |
Feb 12, 2024 | 389.55 | 391.10 | 389.55 | 391.10 | 390.34 | 38 |
Feb 09, 2024 | 384.35 | 386.20 | 384.35 | 386.20 | 385.45 | 109 |
Feb 08, 2024 | 384.15 | 385.30 | 382.75 | 384.05 | 383.30 | 79 |
Feb 07, 2024 | 375.35 | 381.70 | 375.35 | 381.70 | 380.96 | 7 |
Feb 06, 2024 | 378.00 | 379.30 | 375.50 | 376.25 | 375.52 | 240 |
Feb 05, 2024 | 381.85 | 383.10 | 381.70 | 381.70 | 380.96 | 48 |
Feb 02, 2024 | 374.30 | 377.95 | 374.30 | 377.95 | 377.21 | 35 |
Feb 01, 2024 | 369.05 | 376.15 | 369.05 | 371.70 | 370.98 | 177 |
Jan 31, 2024 | 375.95 | 377.20 | 372.25 | 372.30 | 371.57 | 437 |
Jan 30, 2024 | 382.10 | 382.10 | 378.00 | 378.00 | 377.26 | 3 |
Jan 29, 2024 | 373.15 | 375.55 | 373.15 | 375.55 | 374.82 | 40 |
Jan 26, 2024 | 371.80 | 372.40 | 371.80 | 372.40 | 371.67 | 10 |
Jan 25, 2024 | 370.55 | 374.80 | 370.55 | 374.80 | 374.07 | 24 |
Jan 24, 2024 | 369.15 | 370.85 | 369.15 | 370.85 | 370.13 | 33 |
Jan 23, 2024 | 363.95 | 366.75 | 363.65 | 366.75 | 366.03 | 105 |
Jan 22, 2024 | 366.40 | 367.65 | 366.40 | 367.65 | 366.93 | 209 |
Jan 19, 2024 | 363.25 | 365.65 | 363.25 | 365.00 | 364.29 | 110 |
Jan 18, 2024 | 358.55 | 362.40 | 358.55 | 362.40 | 361.69 | 55 |
Jan 17, 2024 | 356.85 | 358.40 | 356.85 | 356.95 | 356.25 | 16 |
Jan 16, 2024 | 355.00 | 360.40 | 354.25 | 360.40 | 359.70 | 56 |
Jan 15, 2024 | 356.00 | 356.00 | 354.80 | 354.80 | 354.11 | 15 |
Jan 12, 2024 | 349.80 | 353.40 | 349.80 | 353.40 | 352.71 | 142 |
Jan 11, 2024 | 349.60 | 351.55 | 349.60 | 351.55 | 350.86 | 85 |
Jan 10, 2024 | 343.75 | 347.90 | 343.75 | 347.90 | 347.22 | 313 |
Jan 09, 2024 | 341.80 | 343.60 | 341.80 | 343.30 | 342.63 | 10 |
Jan 08, 2024 | 335.25 | 337.50 | 335.25 | 337.50 | 336.84 | 16 |
Jan 05, 2024 | 336.35 | 336.80 | 336.35 | 336.80 | 336.14 | 4 |
Jan 04, 2024 | 339.75 | 339.75 | 338.95 | 338.95 | 338.29 | 70 |
Jan 03, 2024 | 337.50 | 341.00 | 337.50 | 340.35 | 339.69 | 5 |
Jan 02, 2024 | 341.20 | 341.20 | 337.85 | 337.85 | 337.19 | 34 |
Dec 29, 2023 | 339.45 | 339.45 | 339.30 | 339.30 | 338.64 | 14 |
Dec 28, 2023 | 336.85 | 337.60 | 336.85 | 337.60 | 336.94 | 64 |
Dec 27, 2023 | 339.05 | 339.10 | 336.60 | 336.60 | 335.94 | 115 |
Dec 22, 2023 | 338.20 | 338.20 | 338.20 | 338.20 | 337.54 | - |
Dec 21, 2023 | 339.50 | 339.50 | 338.30 | 338.30 | 337.64 | 201 |
Dec 20, 2023 | 340.20 | 341.85 | 340.20 | 341.85 | 341.18 | 2 |
Dec 19, 2023 | 341.20 | 341.25 | 340.50 | 341.25 | 340.58 | 66 |
Dec 18, 2023 | 339.20 | 339.20 | 339.20 | 339.20 | 338.54 | 55 |
Dec 15, 2023 | 333.30 | 340.10 | 333.30 | 340.10 | 339.44 | 125 |
Dec 14, 2023 | 345.05 | 345.05 | 332.50 | 332.50 | 331.85 | 380 |
Dec 13, 2023 | 347.50 | 347.50 | 344.30 | 344.30 | 343.63 | 4 |
Dec 12, 2023 | 344.75 | 345.30 | 344.30 | 344.30 | 343.63 | 230 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |