Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 388.30 | 389.35 | 386.65 | 386.65 | 386.65 | 16 |
May 16, 2024 | 389.75 | 389.95 | 388.20 | 388.20 | 388.20 | 79 |
May 15, 2024 | 384.55 | 388.20 | 383.85 | 388.20 | 388.20 | 12 |
May 15, 2024 | 0.75 Dividend | |||||
May 14, 2024 | 384.25 | 384.60 | 383.75 | 384.55 | 383.80 | 22 |
May 13, 2024 | 387.40 | 388.75 | 382.65 | 383.95 | 383.20 | 387 |
May 10, 2024 | 383.60 | 384.30 | 382.90 | 384.30 | 383.55 | 55 |
May 09, 2024 | 381.40 | 382.20 | 381.40 | 382.15 | 381.40 | 23 |
May 08, 2024 | 381.15 | 382.60 | 381.15 | 382.25 | 381.50 | 76 |
May 07, 2024 | 384.05 | 384.45 | 381.10 | 381.10 | 380.36 | 50 |
May 06, 2024 | 378.35 | 378.85 | 378.20 | 378.85 | 378.11 | 191 |
May 03, 2024 | 371.70 | 376.95 | 371.45 | 376.95 | 376.21 | 26 |
May 02, 2024 | 371.65 | 371.65 | 370.10 | 371.00 | 370.28 | 314 |
Apr 30, 2024 | 375.70 | 375.70 | 368.45 | 368.45 | 367.73 | 40 |
Apr 29, 2024 | 381.90 | 381.90 | 374.30 | 374.30 | 373.57 | 47 |
Apr 26, 2024 | 389.20 | 389.55 | 380.50 | 382.45 | 381.70 | 604 |
Apr 25, 2024 | 375.95 | 375.95 | 364.50 | 370.00 | 369.28 | 891 |
Apr 24, 2024 | 384.05 | 385.05 | 381.85 | 381.85 | 381.11 | 612 |
Apr 23, 2024 | 375.50 | 381.10 | 375.50 | 380.00 | 379.26 | 320 |
Apr 22, 2024 | 375.00 | 378.30 | 374.05 | 374.90 | 374.17 | 107 |
Apr 19, 2024 | 375.30 | 378.90 | 375.00 | 375.00 | 374.27 | 260 |
Apr 18, 2024 | 387.05 | 387.35 | 379.80 | 379.80 | 379.06 | 104 |
Apr 17, 2024 | 390.90 | 391.05 | 385.50 | 385.50 | 384.75 | 20 |
Apr 16, 2024 | 389.35 | 391.30 | 389.35 | 391.25 | 390.49 | 6 |
Apr 15, 2024 | 395.95 | 398.30 | 389.90 | 389.90 | 389.14 | 353 |
Apr 12, 2024 | 399.60 | 400.50 | 395.80 | 395.80 | 395.03 | 37 |
Apr 11, 2024 | 394.30 | 399.60 | 394.30 | 399.60 | 398.82 | 24 |
Apr 10, 2024 | 392.85 | 392.85 | 390.90 | 392.85 | 392.08 | 10 |
Apr 09, 2024 | 392.30 | 392.30 | 391.35 | 391.35 | 390.59 | 28 |
Apr 08, 2024 | 393.45 | 393.45 | 390.55 | 392.30 | 391.53 | 177 |
Apr 05, 2024 | 387.25 | 392.65 | 386.85 | 392.65 | 391.88 | 198 |
Apr 04, 2024 | 389.95 | 394.30 | 389.95 | 394.30 | 393.53 | 45 |
Apr 03, 2024 | 390.95 | 390.95 | 389.90 | 389.95 | 389.19 | 46 |
Apr 02, 2024 | 394.95 | 394.95 | 391.15 | 391.40 | 390.64 | 532 |
Mar 28, 2024 | 389.25 | 390.80 | 389.25 | 389.80 | 389.04 | 56 |
Mar 27, 2024 | 389.90 | 392.30 | 387.60 | 387.60 | 386.84 | 36 |
Mar 26, 2024 | 390.65 | 391.35 | 389.90 | 389.90 | 389.14 | 32 |
Mar 25, 2024 | 395.25 | 395.25 | 391.20 | 391.40 | 390.64 | 180 |
Mar 22, 2024 | 396.40 | 398.55 | 396.40 | 396.75 | 395.98 | 317 |
Mar 21, 2024 | 392.45 | 396.20 | 392.15 | 395.45 | 394.68 | 218 |
Mar 20, 2024 | 387.10 | 389.40 | 387.10 | 388.50 | 387.74 | 184 |
Mar 19, 2024 | 384.00 | 387.65 | 384.00 | 387.10 | 386.35 | 12 |
Mar 18, 2024 | 382.05 | 385.85 | 380.30 | 385.85 | 385.10 | 242 |
Mar 15, 2024 | 391.95 | 393.45 | 381.05 | 382.45 | 381.70 | 514 |
Mar 14, 2024 | 381.15 | 392.65 | 381.15 | 389.60 | 388.84 | 115 |
Mar 13, 2024 | 379.80 | 382.00 | 379.30 | 379.55 | 378.81 | 43 |
Mar 12, 2024 | 370.80 | 380.25 | 370.80 | 379.80 | 379.06 | 86 |
Mar 11, 2024 | 370.75 | 370.75 | 369.05 | 370.75 | 370.03 | 133 |
Mar 08, 2024 | 373.80 | 374.20 | 372.85 | 372.85 | 372.12 | 39 |
Mar 07, 2024 | 367.50 | 373.80 | 365.30 | 373.80 | 373.07 | 236 |
Mar 06, 2024 | 371.65 | 373.50 | 367.65 | 367.65 | 366.93 | 2,414 |
Mar 05, 2024 | 381.70 | 381.70 | 370.30 | 370.30 | 369.58 | 916 |
Mar 04, 2024 | 383.05 | 383.40 | 381.30 | 382.55 | 381.80 | 71 |
Mar 01, 2024 | 383.60 | 383.60 | 380.05 | 383.55 | 382.80 | 148 |
Feb 29, 2024 | 375.85 | 378.95 | 374.40 | 378.95 | 378.21 | 50 |
Feb 28, 2024 | 375.15 | 376.50 | 375.15 | 375.75 | 375.02 | 179 |
Feb 27, 2024 | 375.95 | 375.95 | 373.85 | 375.65 | 374.92 | 92 |
Feb 26, 2024 | 378.85 | 378.85 | 377.15 | 377.40 | 376.66 | 162 |
Feb 23, 2024 | 381.05 | 383.05 | 378.00 | 378.00 | 377.26 | 204 |
Feb 22, 2024 | 375.85 | 380.50 | 375.85 | 380.50 | 379.76 | 270 |
Feb 21, 2024 | 371.40 | 371.40 | 369.60 | 369.60 | 368.88 | 87 |
Feb 20, 2024 | 375.80 | 375.80 | 369.55 | 370.85 | 370.13 | 466 |
Feb 19, 2024 | 375.50 | 378.25 | 375.50 | 378.25 | 377.51 | 31 |
Feb 16, 2024 | 378.70 | 379.90 | 375.00 | 375.00 | 374.27 | 277 |
Feb 15, 2024 | 382.20 | 382.70 | 376.00 | 376.00 | 375.27 | 81 |
Feb 14, 2024 | 380.60 | 383.05 | 380.60 | 382.75 | 382.00 | 86 |
Feb 14, 2024 | 0.75 Dividend | |||||
Feb 13, 2024 | 385.50 | 385.50 | 378.55 | 378.55 | 377.06 | 266 |
Feb 12, 2024 | 390.00 | 391.10 | 385.95 | 385.95 | 384.43 | 526 |
Feb 09, 2024 | 384.00 | 389.10 | 384.00 | 389.05 | 387.52 | 55 |
Feb 08, 2024 | 384.00 | 384.90 | 383.55 | 383.95 | 382.44 | 129 |
Feb 07, 2024 | 375.90 | 383.10 | 375.90 | 383.00 | 381.50 | 38 |
Feb 06, 2024 | 378.00 | 379.55 | 375.10 | 375.90 | 374.42 | 151 |
Feb 05, 2024 | 382.00 | 383.05 | 377.10 | 377.10 | 375.62 | 163 |
Feb 02, 2024 | 375.20 | 381.90 | 373.80 | 381.60 | 380.10 | 171 |
Feb 01, 2024 | 369.55 | 375.05 | 369.50 | 371.75 | 370.29 | 112 |
Jan 31, 2024 | 376.85 | 378.45 | 369.75 | 370.90 | 369.44 | 235 |
Jan 30, 2024 | 382.30 | 382.30 | 375.75 | 377.25 | 375.77 | 509 |
Jan 29, 2024 | 373.00 | 378.25 | 373.00 | 378.25 | 376.76 | 1,075 |
Jan 26, 2024 | 372.40 | 373.40 | 370.90 | 373.40 | 371.93 | 29 |
Jan 25, 2024 | 370.45 | 375.40 | 370.45 | 372.40 | 370.94 | 170 |
Jan 24, 2024 | 368.75 | 371.25 | 368.75 | 371.25 | 369.79 | 11 |
Jan 23, 2024 | 364.65 | 367.55 | 364.65 | 367.55 | 366.11 | 119 |
Jan 22, 2024 | 365.75 | 367.95 | 363.65 | 364.65 | 363.22 | 222 |
Jan 19, 2024 | 363.85 | 364.55 | 363.15 | 364.40 | 362.97 | 60 |
Jan 18, 2024 | 358.05 | 361.15 | 358.05 | 360.80 | 359.38 | 103 |
Jan 17, 2024 | 357.75 | 358.45 | 355.65 | 358.05 | 356.64 | 150 |
Jan 16, 2024 | 355.00 | 361.50 | 355.00 | 358.65 | 357.24 | 439 |
Jan 15, 2024 | 356.00 | 356.00 | 355.00 | 355.85 | 354.45 | 55 |
Jan 12, 2024 | 349.80 | 353.55 | 349.80 | 353.55 | 352.16 | 563 |
Jan 11, 2024 | 350.15 | 356.20 | 350.15 | 356.10 | 354.70 | 90 |
Jan 10, 2024 | 343.65 | 350.00 | 343.65 | 350.00 | 348.63 | 273 |
Jan 09, 2024 | 341.75 | 343.65 | 340.50 | 343.65 | 342.30 | 136 |
Jan 08, 2024 | 336.50 | 341.75 | 336.50 | 341.75 | 340.41 | 36 |
Jan 05, 2024 | 337.00 | 337.05 | 337.00 | 337.05 | 335.73 | 5 |
Jan 04, 2024 | 340.05 | 340.05 | 337.00 | 337.00 | 335.68 | 873 |
Jan 03, 2024 | 337.50 | 341.10 | 337.50 | 339.95 | 338.61 | 11 |
Jan 02, 2024 | 341.00 | 341.45 | 335.75 | 337.50 | 336.17 | 204 |
Dec 29, 2023 | 339.75 | 340.00 | 339.10 | 340.00 | 338.66 | 30 |
Dec 28, 2023 | 337.35 | 339.75 | 337.10 | 339.75 | 338.42 | 176 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |