Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2024 | 396.35 | 398.95 | 395.80 | 398.95 | 398.95 | 117 |
May 24, 2024 | 394.80 | 396.40 | 392.95 | 396.25 | 396.25 | 33 |
May 23, 2024 | 399.50 | 400.70 | 398.00 | 398.80 | 398.80 | 50 |
May 22, 2024 | 395.85 | 396.80 | 395.85 | 396.80 | 396.80 | 2 |
May 21, 2024 | 391.95 | 395.60 | 391.95 | 395.60 | 395.60 | 119 |
May 20, 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 2 |
May 17, 2024 | 388.75 | 389.70 | 385.85 | 385.85 | 385.85 | 26 |
May 16, 2024 | 389.60 | 390.00 | 388.80 | 388.80 | 388.80 | 16 |
May 15, 2024 | 383.95 | 388.30 | 383.95 | 388.30 | 388.30 | 6 |
May 15, 2024 | 0.75 Dividend | |||||
May 14, 2024 | 383.30 | 383.30 | 383.00 | 383.00 | 382.25 | 5 |
May 13, 2024 | 388.50 | 388.65 | 384.00 | 384.00 | 383.25 | 96 |
May 10, 2024 | 383.45 | 384.65 | 383.45 | 384.55 | 383.80 | 91 |
May 09, 2024 | 380.70 | 382.25 | 380.70 | 382.25 | 381.50 | 2 |
May 08, 2024 | 381.20 | 382.45 | 381.20 | 382.45 | 381.70 | 10 |
May 07, 2024 | 383.80 | 384.10 | 382.75 | 382.75 | 382.00 | 46 |
May 06, 2024 | 379.00 | 380.40 | 378.60 | 380.40 | 379.66 | 25 |
May 03, 2024 | 371.50 | 372.10 | 371.50 | 371.75 | 371.02 | 31 |
May 02, 2024 | 370.80 | 371.50 | 370.70 | 370.70 | 369.97 | 3 |
Apr 30, 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 374.86 | - |
Apr 29, 2024 | 381.15 | 381.45 | 374.65 | 374.65 | 373.92 | 34 |
Apr 26, 2024 | 389.00 | 389.00 | 384.65 | 384.65 | 383.90 | 5 |
Apr 25, 2024 | 375.00 | 375.00 | 365.10 | 369.40 | 368.68 | 31 |
Apr 24, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.25 | - |
Apr 23, 2024 | 375.85 | 380.10 | 375.85 | 380.10 | 379.36 | 14 |
Apr 22, 2024 | 374.95 | 376.05 | 374.95 | 376.05 | 375.31 | 242 |
Apr 19, 2024 | 375.50 | 379.90 | 375.50 | 376.30 | 375.56 | 129 |
Apr 18, 2024 | 386.95 | 386.95 | 382.20 | 382.20 | 381.45 | 8 |
Apr 17, 2024 | 390.15 | 390.15 | 387.30 | 387.30 | 386.54 | 4 |
Apr 16, 2024 | 388.70 | 392.10 | 388.70 | 392.10 | 391.33 | 652 |
Apr 15, 2024 | 396.50 | 398.85 | 396.50 | 398.85 | 398.07 | 50 |
Apr 12, 2024 | 400.20 | 400.85 | 399.25 | 399.25 | 398.47 | 106 |
Apr 11, 2024 | 394.20 | 396.80 | 394.20 | 396.05 | 395.27 | 60 |
Apr 10, 2024 | 392.55 | 393.45 | 392.55 | 393.45 | 392.68 | 12 |
Apr 09, 2024 | 391.65 | 392.20 | 391.65 | 392.20 | 391.43 | 63 |
Apr 08, 2024 | 393.10 | 393.50 | 393.10 | 393.50 | 392.73 | 38 |
Apr 05, 2024 | 387.30 | 387.30 | 386.90 | 386.90 | 386.14 | 40 |
Apr 04, 2024 | 389.75 | 393.60 | 389.05 | 393.60 | 392.83 | 96 |
Apr 03, 2024 | 390.90 | 390.90 | 389.70 | 389.70 | 388.94 | 13 |
Apr 02, 2024 | 394.95 | 395.30 | 390.85 | 390.85 | 390.08 | 124 |
Mar 28, 2024 | 388.45 | 390.85 | 388.45 | 388.65 | 387.89 | 58 |
Mar 27, 2024 | 389.55 | 389.55 | 389.55 | 389.55 | 388.79 | - |
Mar 26, 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 389.84 | 6 |
Mar 25, 2024 | 394.75 | 394.75 | 393.40 | 393.45 | 392.68 | 9 |
Mar 22, 2024 | 396.80 | 398.30 | 396.00 | 396.00 | 395.22 | 116 |
Mar 21, 2024 | 391.65 | 395.00 | 391.65 | 395.00 | 394.23 | 286 |
Mar 20, 2024 | 386.70 | 389.15 | 386.70 | 389.15 | 388.39 | 19 |
Mar 19, 2024 | 383.50 | 387.70 | 383.50 | 387.70 | 386.94 | 314 |
Mar 18, 2024 | 383.95 | 386.05 | 381.60 | 383.30 | 382.55 | 74 |
Mar 15, 2024 | 391.00 | 393.05 | 379.70 | 379.70 | 378.96 | 20 |
Mar 14, 2024 | 380.80 | 390.10 | 380.80 | 390.10 | 389.34 | 15 |
Mar 13, 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 379.31 | - |
Mar 12, 2024 | 371.60 | 380.30 | 371.60 | 380.30 | 379.56 | 58 |
Mar 11, 2024 | 370.55 | 370.55 | 370.00 | 370.00 | 369.28 | 125 |
Mar 08, 2024 | 373.40 | 373.40 | 371.00 | 371.00 | 370.27 | 102 |
Mar 07, 2024 | 366.50 | 371.60 | 366.50 | 370.60 | 369.87 | 8 |
Mar 06, 2024 | 371.80 | 372.30 | 370.20 | 370.20 | 369.48 | 98 |
Mar 05, 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 379.36 | - |
Mar 04, 2024 | 383.10 | 383.60 | 381.50 | 382.85 | 382.10 | 34 |
Mar 01, 2024 | 383.70 | 383.70 | 381.40 | 381.40 | 380.65 | 7 |
Feb 29, 2024 | 375.85 | 377.00 | 375.85 | 377.00 | 376.26 | 2 |
Feb 28, 2024 | 375.15 | 376.15 | 374.70 | 375.20 | 374.47 | 164 |
Feb 27, 2024 | 374.20 | 375.40 | 374.20 | 374.50 | 373.77 | 171 |
Feb 26, 2024 | 378.85 | 378.95 | 377.50 | 377.50 | 376.76 | 42 |
Feb 23, 2024 | 381.00 | 381.70 | 381.00 | 381.70 | 380.95 | 13 |
Feb 22, 2024 | 375.40 | 380.45 | 375.40 | 380.45 | 379.70 | 125 |
Feb 21, 2024 | 371.05 | 371.05 | 369.85 | 369.85 | 369.13 | 4 |
Feb 20, 2024 | 375.80 | 375.80 | 369.50 | 369.50 | 368.78 | 29 |
Feb 19, 2024 | 374.80 | 379.00 | 374.80 | 377.60 | 376.86 | 81 |
Feb 16, 2024 | 378.70 | 379.10 | 376.10 | 376.10 | 375.36 | 27 |
Feb 15, 2024 | 382.95 | 383.10 | 375.95 | 375.95 | 375.21 | 116 |
Feb 14, 2024 | 382.35 | 382.45 | 378.15 | 379.80 | 379.06 | 37 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 13, 2024 | 384.55 | 384.55 | 384.55 | 384.55 | 383.05 | - |
Feb 12, 2024 | 389.55 | 391.10 | 389.55 | 391.10 | 389.57 | 38 |
Feb 09, 2024 | 384.35 | 386.20 | 384.35 | 386.20 | 384.69 | 109 |
Feb 08, 2024 | 384.15 | 385.30 | 382.75 | 384.05 | 382.55 | 79 |
Feb 07, 2024 | 375.35 | 381.70 | 375.35 | 381.70 | 380.21 | 7 |
Feb 06, 2024 | 378.00 | 379.30 | 375.50 | 376.25 | 374.78 | 240 |
Feb 05, 2024 | 381.85 | 383.10 | 381.70 | 381.70 | 380.21 | 48 |
Feb 02, 2024 | 374.30 | 377.95 | 374.30 | 377.95 | 376.47 | 35 |
Feb 01, 2024 | 369.05 | 376.15 | 369.05 | 371.70 | 370.25 | 177 |
Jan 31, 2024 | 375.95 | 377.20 | 372.25 | 372.30 | 370.85 | 437 |
Jan 30, 2024 | 382.10 | 382.10 | 378.00 | 378.00 | 376.52 | 3 |
Jan 29, 2024 | 373.15 | 375.55 | 373.15 | 375.55 | 374.08 | 40 |
Jan 26, 2024 | 371.80 | 372.40 | 371.80 | 372.40 | 370.95 | 10 |
Jan 25, 2024 | 370.55 | 374.80 | 370.55 | 374.80 | 373.34 | 24 |
Jan 24, 2024 | 369.15 | 370.85 | 369.15 | 370.85 | 369.40 | 33 |
Jan 23, 2024 | 363.95 | 366.75 | 363.65 | 366.75 | 365.32 | 105 |
Jan 22, 2024 | 366.40 | 367.65 | 366.40 | 367.65 | 366.21 | 209 |
Jan 19, 2024 | 363.25 | 365.65 | 363.25 | 365.00 | 363.57 | 110 |
Jan 18, 2024 | 358.55 | 362.40 | 358.55 | 362.40 | 360.98 | 55 |
Jan 17, 2024 | 356.85 | 358.40 | 356.85 | 356.95 | 355.56 | 16 |
Jan 16, 2024 | 355.00 | 360.40 | 354.25 | 360.40 | 358.99 | 56 |
Jan 15, 2024 | 356.00 | 356.00 | 354.80 | 354.80 | 353.41 | 15 |
Jan 12, 2024 | 349.80 | 353.40 | 349.80 | 353.40 | 352.02 | 142 |
Jan 11, 2024 | 349.60 | 351.55 | 349.60 | 351.55 | 350.18 | 85 |
Jan 10, 2024 | 343.75 | 347.90 | 343.75 | 347.90 | 346.54 | 313 |
Jan 09, 2024 | 341.80 | 343.60 | 341.80 | 343.30 | 341.96 | 10 |
Jan 08, 2024 | 335.25 | 337.50 | 335.25 | 337.50 | 336.18 | 16 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |