Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 378.55 | 380.65 | 378.55 | 380.65 | 380.65 | 23 |
May 03, 2024 | 371.50 | 377.00 | 371.40 | 376.75 | 376.75 | 1 |
May 02, 2024 | 370.75 | 372.40 | 370.05 | 370.05 | 370.05 | 54 |
Apr 30, 2024 | 375.50 | 375.50 | 370.10 | 370.10 | 370.10 | 231 |
Apr 29, 2024 | 381.60 | 381.60 | 373.65 | 373.65 | 373.65 | 30 |
Apr 26, 2024 | 389.50 | 389.50 | 382.65 | 382.65 | 382.65 | 60 |
Apr 25, 2024 | 375.00 | 375.70 | 365.05 | 368.55 | 368.55 | 82 |
Apr 24, 2024 | 383.95 | 385.45 | 382.10 | 382.10 | 382.10 | 45 |
Apr 23, 2024 | 376.45 | 381.15 | 376.45 | 379.75 | 379.75 | 329 |
Apr 22, 2024 | 375.15 | 377.75 | 373.90 | 375.05 | 375.05 | 21 |
Apr 19, 2024 | 374.55 | 377.80 | 374.40 | 374.40 | 374.40 | 10 |
Apr 18, 2024 | 387.00 | 387.20 | 382.50 | 382.50 | 382.50 | 100 |
Apr 17, 2024 | 390.20 | 391.55 | 387.30 | 387.30 | 387.30 | - |
Apr 16, 2024 | 389.00 | 391.40 | 387.85 | 391.40 | 391.40 | 10 |
Apr 15, 2024 | 398.00 | 398.20 | 390.95 | 390.95 | 390.95 | 242 |
Apr 12, 2024 | 400.00 | 401.25 | 394.35 | 394.35 | 394.35 | 202 |
Apr 11, 2024 | 394.25 | 398.20 | 394.25 | 398.20 | 398.20 | 12 |
Apr 10, 2024 | 392.80 | 393.25 | 391.05 | 392.50 | 392.50 | 253 |
Apr 09, 2024 | 392.45 | 392.45 | 390.75 | 390.75 | 390.75 | 40 |
Apr 08, 2024 | 393.00 | 393.10 | 390.70 | 390.70 | 390.70 | 2 |
Apr 05, 2024 | 387.60 | 392.50 | 386.60 | 392.50 | 392.50 | 121 |
Apr 04, 2024 | 390.55 | 393.60 | 389.00 | 393.60 | 393.60 | 112 |
Apr 03, 2024 | 390.50 | 391.50 | 387.40 | 387.40 | 387.40 | 197 |
Apr 02, 2024 | 394.45 | 395.00 | 388.80 | 391.75 | 391.75 | 90 |
Mar 28, 2024 | 388.25 | 390.80 | 388.25 | 389.55 | 389.55 | 65 |
Mar 27, 2024 | 389.80 | 389.80 | 387.90 | 388.00 | 388.00 | 200 |
Mar 26, 2024 | 390.00 | 391.50 | 390.00 | 390.15 | 390.15 | - |
Mar 25, 2024 | 395.25 | 395.25 | 390.85 | 390.85 | 390.85 | 198 |
Mar 22, 2024 | 396.20 | 398.10 | 394.05 | 396.60 | 396.60 | 21 |
Mar 21, 2024 | 391.60 | 395.40 | 391.60 | 395.40 | 395.40 | 59 |
Mar 20, 2024 | 386.65 | 390.25 | 386.65 | 390.25 | 390.25 | 79 |
Mar 19, 2024 | 383.45 | 387.85 | 382.70 | 385.85 | 385.85 | 20 |
Mar 18, 2024 | 384.50 | 385.90 | 380.50 | 385.45 | 385.45 | 99 |
Mar 15, 2024 | 390.80 | 393.60 | 380.65 | 380.65 | 380.65 | 177 |
Mar 14, 2024 | 381.10 | 391.95 | 381.10 | 391.25 | 391.25 | 354 |
Mar 13, 2024 | 379.70 | 381.90 | 378.35 | 379.75 | 379.75 | 45 |
Mar 12, 2024 | 370.80 | 379.90 | 370.80 | 379.90 | 379.90 | 96 |
Mar 11, 2024 | 370.80 | 370.80 | 368.70 | 370.25 | 370.25 | 54 |
Mar 08, 2024 | 372.50 | 374.40 | 369.75 | 369.75 | 369.75 | 49 |
Mar 07, 2024 | 366.45 | 373.10 | 366.45 | 373.10 | 373.10 | 19 |
Mar 06, 2024 | 371.60 | 373.65 | 367.20 | 370.45 | 370.45 | 38 |
Mar 05, 2024 | 380.20 | 380.45 | 370.15 | 370.15 | 370.15 | 94 |
Mar 04, 2024 | 383.10 | 383.35 | 380.70 | 382.20 | 382.20 | 69 |
Mar 01, 2024 | 382.95 | 383.15 | 380.70 | 382.55 | 382.55 | 70 |
Feb 29, 2024 | 375.80 | 378.60 | 373.60 | 378.60 | 378.60 | 41 |
Feb 28, 2024 | 375.10 | 376.35 | 374.45 | 375.40 | 375.40 | 36 |
Feb 27, 2024 | 375.25 | 375.60 | 372.45 | 375.40 | 375.40 | 358 |
Feb 26, 2024 | 378.85 | 379.05 | 376.90 | 376.90 | 376.90 | 180 |
Feb 23, 2024 | 381.00 | 383.05 | 378.45 | 378.45 | 378.45 | 101 |
Feb 22, 2024 | 375.45 | 380.65 | 375.40 | 378.70 | 378.70 | 87 |
Feb 21, 2024 | 371.75 | 371.75 | 368.95 | 368.95 | 368.95 | 333 |
Feb 20, 2024 | 375.45 | 375.55 | 368.70 | 370.70 | 370.70 | 91 |
Feb 19, 2024 | 374.80 | 378.35 | 374.50 | 378.35 | 378.35 | 82 |
Feb 16, 2024 | 378.65 | 379.45 | 375.75 | 375.75 | 375.75 | 26 |
Feb 15, 2024 | 381.65 | 383.20 | 375.70 | 377.20 | 377.20 | 97 |
Feb 14, 2024 | 380.45 | 383.35 | 378.90 | 380.60 | 380.60 | 1,073 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 13, 2024 | 385.15 | 385.15 | 380.00 | 380.00 | 379.25 | 48 |
Feb 12, 2024 | 389.95 | 390.80 | 387.55 | 387.55 | 386.79 | 126 |
Feb 09, 2024 | 384.40 | 388.55 | 384.40 | 388.55 | 387.78 | 34 |
Feb 08, 2024 | 384.10 | 385.85 | 383.05 | 383.65 | 382.89 | 91 |
Feb 07, 2024 | 375.30 | 382.90 | 375.30 | 382.85 | 382.09 | 55 |
Feb 06, 2024 | 378.65 | 379.35 | 375.10 | 375.10 | 374.36 | 247 |
Feb 05, 2024 | 381.15 | 383.05 | 376.80 | 377.40 | 376.66 | 125 |
Feb 02, 2024 | 375.70 | 381.20 | 374.60 | 381.20 | 380.45 | 257 |
Feb 01, 2024 | 369.00 | 375.30 | 369.00 | 371.45 | 370.72 | 14 |
Jan 31, 2024 | 378.00 | 378.35 | 369.95 | 371.35 | 370.62 | 144 |
Jan 30, 2024 | 382.05 | 382.30 | 376.30 | 376.30 | 375.56 | 53 |
Jan 29, 2024 | 373.30 | 377.15 | 373.30 | 376.20 | 375.46 | 120 |
Jan 26, 2024 | 371.75 | 372.75 | 370.20 | 371.10 | 370.37 | 30 |
Jan 25, 2024 | 371.35 | 374.60 | 369.20 | 373.55 | 372.81 | 32 |
Jan 24, 2024 | 368.60 | 371.65 | 368.60 | 370.30 | 369.57 | 263 |
Jan 23, 2024 | 364.00 | 366.25 | 363.50 | 366.05 | 365.33 | 26 |
Jan 22, 2024 | 365.80 | 368.10 | 361.65 | 363.50 | 362.78 | 89 |
Jan 19, 2024 | 363.30 | 365.45 | 362.85 | 363.70 | 362.98 | 43 |
Jan 18, 2024 | 358.60 | 361.95 | 358.60 | 361.95 | 361.24 | 19 |
Jan 17, 2024 | 357.75 | 358.70 | 356.45 | 357.40 | 356.69 | 60 |
Jan 16, 2024 | 354.45 | 362.15 | 354.45 | 357.55 | 356.84 | 207 |
Jan 15, 2024 | 355.20 | 355.95 | 354.75 | 355.35 | 354.65 | 83 |
Jan 12, 2024 | 349.00 | 354.55 | 349.00 | 354.55 | 353.85 | 3 |
Jan 11, 2024 | 349.55 | 353.75 | 349.55 | 349.80 | 349.11 | 103 |
Jan 10, 2024 | 343.60 | 348.10 | 343.60 | 348.10 | 347.41 | 119 |
Jan 09, 2024 | 341.20 | 342.70 | 339.80 | 342.30 | 341.62 | 49 |
Jan 08, 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 338.33 | 87 |
Jan 05, 2024 | 336.30 | 338.10 | 336.30 | 336.90 | 336.24 | 150 |
Jan 04, 2024 | 339.60 | 339.60 | 338.20 | 338.20 | 337.53 | 10 |
Jan 03, 2024 | 337.20 | 340.80 | 336.40 | 340.35 | 339.68 | - |
Jan 02, 2024 | 341.00 | 341.45 | 336.00 | 337.85 | 337.18 | 34 |
Dec 29, 2023 | 339.35 | 339.75 | 339.15 | 339.55 | 338.88 | 18 |
Dec 28, 2023 | 336.85 | 339.55 | 336.80 | 339.55 | 338.88 | 13 |
Dec 27, 2023 | 339.70 | 339.70 | 335.85 | 336.55 | 335.89 | 180 |
Dec 22, 2023 | 338.15 | 340.05 | 338.00 | 340.05 | 339.38 | 13 |
Dec 21, 2023 | 339.60 | 340.00 | 337.40 | 337.40 | 336.73 | 62 |
Dec 20, 2023 | 340.20 | 342.45 | 339.25 | 342.45 | 341.77 | 100 |
Dec 19, 2023 | 340.30 | 340.90 | 338.35 | 338.95 | 338.28 | 4 |
Dec 18, 2023 | 339.10 | 340.90 | 338.05 | 340.50 | 339.83 | 85 |
Dec 15, 2023 | 334.15 | 340.85 | 334.15 | 339.80 | 339.13 | 203 |
Dec 14, 2023 | 345.00 | 345.00 | 332.25 | 332.25 | 331.59 | 6 |
Dec 13, 2023 | 347.00 | 349.00 | 345.85 | 345.85 | 345.17 | - |
Dec 12, 2023 | 344.65 | 345.05 | 344.00 | 344.85 | 344.17 | 87 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |