Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 368.24 | 369.00 | 360.00 | 360.00 | 360.00 | 31,038 |
May 16, 2024 | 368.00 | 372.00 | 355.50 | 365.00 | 365.00 | 66,645 |
May 15, 2024 | 370.00 | 375.00 | 366.00 | 366.00 | 366.00 | 11,159 |
May 14, 2024 | 367.00 | 374.00 | 364.00 | 369.00 | 369.00 | 538,491 |
May 13, 2024 | 366.00 | 389.00 | 366.00 | 375.00 | 375.00 | 25,759 |
May 10, 2024 | 378.00 | 389.00 | 367.25 | 385.00 | 385.00 | 370,821 |
May 09, 2024 | 365.00 | 384.00 | 360.25 | 382.00 | 382.00 | 207,518 |
May 08, 2024 | 368.00 | 394.00 | 360.00 | 366.00 | 366.00 | 12,093 |
May 07, 2024 | 373.00 | 394.00 | 371.00 | 371.00 | 371.00 | 18,101 |
May 03, 2024 | 376.00 | 391.00 | 368.00 | 368.00 | 368.00 | 23,439 |
May 02, 2024 | 381.00 | 400.00 | 373.00 | 373.00 | 373.00 | 28,981 |
May 02, 2024 | 17 Dividend | |||||
May 01, 2024 | 403.00 | 405.00 | 405.00 | 396.00 | 379.00 | 147,063 |
Apr 30, 2024 | 417.00 | 417.00 | 395.00 | 398.00 | 380.91 | 37,431 |
Apr 29, 2024 | 399.00 | 414.00 | 394.00 | 409.00 | 391.44 | 48,201 |
Apr 26, 2024 | 402.00 | 406.00 | 393.58 | 394.00 | 377.09 | 34,836 |
Apr 25, 2024 | 393.00 | 403.96 | 393.00 | 394.00 | 377.09 | 24,473 |
Apr 24, 2024 | 382.00 | 395.00 | 382.00 | 390.00 | 373.26 | 10,864 |
Apr 23, 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 368.47 | 98,106 |
Apr 22, 2024 | 390.00 | 398.35 | 388.00 | 392.00 | 375.17 | 8,788 |
Apr 19, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 373.26 | 26,814 |
Apr 18, 2024 | 385.00 | 400.00 | 375.00 | 399.00 | 381.87 | 214,478 |
Apr 17, 2024 | 372.00 | 380.80 | 370.00 | 376.00 | 359.86 | 125,331 |
Apr 16, 2024 | 377.00 | 380.00 | 353.35 | 371.00 | 355.07 | 301,807 |
Apr 15, 2024 | 404.00 | 416.15 | 389.00 | 390.00 | 373.26 | 41,087 |
Apr 12, 2024 | 405.00 | 420.00 | 405.00 | 413.00 | 395.27 | 58,219 |
Apr 11, 2024 | 417.00 | 426.00 | 400.00 | 401.00 | 383.79 | 30,261 |
Apr 10, 2024 | 417.00 | 418.00 | 398.00 | 407.00 | 389.53 | 44,279 |
Apr 09, 2024 | 395.00 | 417.00 | 395.00 | 409.00 | 391.44 | 18,801 |
Apr 08, 2024 | 412.00 | 412.00 | 400.00 | 412.00 | 394.31 | 62,776 |
Apr 05, 2024 | 396.00 | 414.00 | 385.00 | 395.00 | 378.04 | 90,501 |
Apr 04, 2024 | 391.00 | 406.00 | 397.00 | 397.00 | 379.96 | 19,601 |
Apr 03, 2024 | 403.00 | 404.40 | 390.00 | 392.00 | 375.17 | 59,596 |
Apr 02, 2024 | 408.00 | 414.00 | 403.00 | 403.00 | 385.70 | 20,343 |
Mar 28, 2024 | 408.00 | 415.00 | 406.90 | 407.00 | 389.53 | 11,417 |
Mar 27, 2024 | 400.00 | 415.00 | 400.00 | 413.00 | 395.27 | 22,494 |
Mar 26, 2024 | 390.00 | 406.00 | 390.00 | 403.00 | 385.70 | 28,725 |
Mar 25, 2024 | 396.00 | 405.00 | 392.00 | 398.00 | 380.91 | 21,226 |
Mar 22, 2024 | 387.00 | 409.00 | 387.00 | 387.00 | 370.39 | 13,768 |
Mar 21, 2024 | 390.00 | 405.00 | 383.00 | 392.00 | 375.17 | 53,986 |
Mar 20, 2024 | 397.00 | 416.00 | 393.90 | 397.00 | 379.96 | 5,494 |
Mar 19, 2024 | 403.00 | 403.00 | 391.00 | 400.00 | 382.83 | 6,776 |
Mar 18, 2024 | 406.00 | 409.00 | 398.00 | 398.00 | 380.91 | 17,650 |
Mar 15, 2024 | 400.00 | 412.00 | 390.00 | 412.00 | 394.31 | 47,168 |
Mar 14, 2024 | 408.00 | 409.00 | 396.25 | 404.00 | 386.66 | 9,710 |
Mar 13, 2024 | 405.00 | 427.00 | 399.00 | 400.00 | 382.83 | 37,323 |
Mar 12, 2024 | 414.00 | 416.25 | 404.60 | 406.00 | 388.57 | 33,819 |
Mar 11, 2024 | 420.00 | 428.00 | 413.00 | 413.00 | 395.27 | 118,817 |
Mar 08, 2024 | 418.00 | 421.50 | 415.13 | 418.00 | 400.06 | 15,069 |
Mar 07, 2024 | 413.00 | 425.00 | 409.00 | 421.00 | 402.93 | 36,313 |
Mar 06, 2024 | 431.00 | 434.00 | 413.00 | 413.00 | 395.27 | 366,672 |
Mar 05, 2024 | 439.00 | 439.00 | 429.00 | 433.00 | 414.41 | 8,896 |
Mar 04, 2024 | 440.00 | 440.00 | 430.00 | 431.00 | 412.50 | 286,107 |
Mar 01, 2024 | 439.00 | 439.00 | 430.00 | 430.00 | 411.54 | 8,953 |
Feb 29, 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 411.54 | 11,120 |
Feb 28, 2024 | 435.00 | 438.00 | 429.00 | 429.00 | 410.58 | 13,403 |
Feb 27, 2024 | 437.00 | 437.00 | 430.00 | 431.00 | 412.50 | 39,514 |
Feb 26, 2024 | 431.00 | 439.00 | 424.60 | 430.00 | 411.54 | 37,423 |
Feb 23, 2024 | 429.00 | 442.00 | 425.25 | 432.00 | 413.45 | 16,222 |
Feb 22, 2024 | 432.00 | 440.00 | 431.00 | 440.00 | 421.11 | 67,460 |
Feb 21, 2024 | 430.00 | 444.50 | 430.00 | 430.00 | 411.54 | 6,583 |
Feb 20, 2024 | 431.00 | 442.50 | 431.00 | 440.00 | 421.11 | 12,413 |
Feb 19, 2024 | 435.00 | 454.00 | 435.00 | 437.00 | 418.24 | 2,203 |
Feb 16, 2024 | 433.00 | 444.80 | 431.50 | 433.00 | 414.41 | 2,885 |
Feb 15, 2024 | 430.00 | 446.00 | 430.00 | 446.00 | 426.85 | 1,325 |
Feb 14, 2024 | 431.00 | 435.20 | 430.50 | 431.00 | 412.50 | 4,434 |
Feb 13, 2024 | 430.00 | 442.10 | 426.00 | 439.00 | 420.15 | 321,901 |
Feb 12, 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 412.50 | 21,263 |
Feb 09, 2024 | 445.00 | 446.00 | 429.00 | 435.00 | 416.33 | 25,172 |
Feb 08, 2024 | 450.00 | 454.00 | 441.00 | 445.00 | 425.90 | 406,534 |
Feb 07, 2024 | 455.00 | 460.46 | 451.00 | 451.00 | 431.64 | 141,693 |
Feb 06, 2024 | 453.00 | 460.00 | 446.40 | 459.00 | 439.30 | 43,629 |
Feb 05, 2024 | 450.00 | 459.00 | 439.40 | 456.00 | 436.42 | 44,697 |
Feb 02, 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 435.47 | 13,471 |
Feb 01, 2024 | 440.00 | 446.45 | 436.00 | 440.00 | 421.11 | 25,136 |
Jan 31, 2024 | 445.00 | 446.00 | 437.00 | 437.00 | 418.24 | 11,516 |
Jan 30, 2024 | 448.00 | 448.00 | 439.20 | 448.00 | 428.77 | 34,701 |
Jan 29, 2024 | 440.00 | 448.02 | 440.00 | 440.00 | 421.11 | 21,463 |
Jan 26, 2024 | 438.00 | 449.00 | 435.00 | 448.00 | 428.77 | 57,448 |
Jan 25, 2024 | 440.00 | 442.00 | 436.00 | 441.00 | 422.07 | 35,278 |
Jan 24, 2024 | 435.00 | 449.00 | 430.00 | 444.00 | 424.94 | 126,973 |
Jan 23, 2024 | 439.00 | 440.02 | 432.00 | 436.00 | 417.28 | 159,768 |
Jan 22, 2024 | 440.00 | 447.00 | 431.00 | 436.00 | 417.28 | 23,263 |
Jan 19, 2024 | 435.00 | 449.00 | 431.00 | 449.00 | 429.72 | 498,645 |
Jan 18, 2024 | 435.00 | 440.00 | 428.00 | 434.00 | 415.37 | 29,812 |
Jan 17, 2024 | 424.00 | 435.00 | 423.00 | 435.00 | 416.33 | 57,078 |
Jan 16, 2024 | 427.00 | 430.00 | 423.10 | 430.00 | 411.54 | 64,813 |
Jan 15, 2024 | 426.00 | 428.00 | 422.15 | 425.00 | 406.76 | 17,282 |
Jan 12, 2024 | 424.00 | 427.00 | 420.50 | 422.00 | 403.88 | 31,458 |
Jan 11, 2024 | 415.00 | 425.80 | 405.00 | 420.00 | 401.97 | 402,152 |
Jan 10, 2024 | 405.00 | 412.00 | 399.00 | 410.00 | 392.40 | 50,706 |
Jan 09, 2024 | 429.00 | 412.00 | 400.00 | 400.00 | 382.83 | 86,880 |
Jan 08, 2024 | 449.00 | 453.80 | 436.00 | 442.00 | 423.03 | 571,576 |
Jan 05, 2024 | 443.00 | 447.00 | 435.00 | 447.00 | 427.81 | 4,653 |
Jan 04, 2024 | 432.00 | 449.00 | 432.00 | 446.00 | 426.85 | 34,378 |
Jan 03, 2024 | 465.00 | 465.00 | 440.90 | 446.00 | 426.85 | 129,271 |
Jan 02, 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 430.68 | 42,571 |
Dec 29, 2023 | 440.00 | 464.00 | 440.00 | 445.00 | 425.90 | 4,523 |
Dec 28, 2023 | 456.74 | 465.00 | 432.00 | 448.50 | 429.25 | 1,069 |
Dec 27, 2023 | 449.00 | 465.00 | 434.00 | 434.00 | 415.37 | 22,828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |