Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 383.40 | 390.40 | 377.20 | 383.20 | 383.20 | 22,422 |
25 Apr 2024 | 6.75 Dividend | |||||
24 Apr 2024 | 382.20 | 388.23 | 360.60 | 386.00 | 379.25 | 242,769 |
23 Apr 2024 | 368.50 | 378.81 | 367.00 | 375.30 | 368.74 | 127,013 |
22 Apr 2024 | 377.80 | 377.60 | 366.80 | 367.90 | 361.47 | 2,111,676 |
19 Apr 2024 | 377.50 | 378.40 | 374.60 | 378.00 | 371.39 | 81,966 |
18 Apr 2024 | 382.90 | 386.00 | 378.40 | 380.80 | 374.14 | 93,990 |
17 Apr 2024 | 375.40 | 386.00 | 374.60 | 382.20 | 375.52 | 31,380 |
16 Apr 2024 | 376.40 | 377.20 | 372.20 | 375.50 | 368.93 | 106,294 |
15 Apr 2024 | 378.60 | 384.80 | 379.00 | 384.10 | 377.38 | 34,660 |
12 Apr 2024 | 381.20 | 382.40 | 377.80 | 378.60 | 371.98 | 102,111 |
11 Apr 2024 | 380.60 | 381.40 | 375.20 | 375.80 | 369.23 | 90,058 |
10 Apr 2024 | 379.40 | 383.00 | 376.20 | 379.00 | 372.37 | 1,740,294 |
09 Apr 2024 | 386.40 | 386.80 | 377.60 | 380.60 | 373.94 | 91,831 |
08 Apr 2024 | 384.20 | 389.40 | 384.00 | 385.50 | 378.76 | 396,530 |
05 Apr 2024 | 373.90 | 384.00 | 374.00 | 381.50 | 374.83 | 115,161 |
04 Apr 2024 | 377.80 | 379.60 | 376.19 | 377.80 | 371.19 | 109,284 |
03 Apr 2024 | 380.60 | 380.00 | 376.00 | 376.10 | 369.52 | 98,204 |
02 Apr 2024 | 383.10 | 384.60 | 378.00 | 383.10 | 376.40 | 254,078 |
28 Mar 2024 | 384.75 | 388.90 | 382.90 | 386.35 | 379.59 | 25,074 |
27 Mar 2024 | 395.05 | 398.30 | 383.10 | 386.35 | 379.59 | 83,886 |
26 Mar 2024 | 393.70 | 395.96 | 391.70 | 393.70 | 386.82 | 301,534 |
25 Mar 2024 | 399.75 | 402.30 | 389.80 | 391.75 | 384.90 | 321,301 |
22 Mar 2024 | 402.35 | 404.60 | 399.70 | 402.40 | 395.36 | 510,635 |
21 Mar 2024 | 401.45 | 405.20 | 396.40 | 402.40 | 395.36 | 60,341 |
20 Mar 2024 | 398.65 | 403.80 | 396.20 | 398.40 | 391.43 | 37,532 |
19 Mar 2024 | 395.65 | 399.80 | 395.00 | 400.00 | 393.01 | 146,756 |
18 Mar 2024 | 398.25 | 399.60 | 395.00 | 398.25 | 391.29 | 680,231 |
15 Mar 2024 | 395.25 | 398.46 | 393.00 | 395.25 | 388.34 | 70,944 |
14 Mar 2024 | 390.50 | 396.60 | 388.00 | 394.50 | 387.60 | 93,430 |
13 Mar 2024 | 390.90 | 391.40 | 386.50 | 390.70 | 383.87 | 411,236 |
12 Mar 2024 | 383.75 | 390.93 | 382.50 | 388.05 | 381.26 | 123,242 |
11 Mar 2024 | 379.30 | 383.50 | 373.50 | 383.00 | 376.30 | 61,241 |
08 Mar 2024 | 380.80 | 385.90 | 380.40 | 384.85 | 378.12 | 95,774 |
07 Mar 2024 | 380.35 | 383.50 | 376.90 | 380.35 | 373.70 | 61,506 |
06 Mar 2024 | 378.70 | 383.20 | 376.00 | 382.80 | 376.11 | 250,550 |
05 Mar 2024 | 379.15 | 381.50 | 375.60 | 379.15 | 372.52 | 171,222 |
04 Mar 2024 | 382.70 | 382.80 | 379.40 | 382.70 | 376.01 | 89,977 |
01 Mar 2024 | 377.75 | 383.50 | 377.50 | 381.75 | 375.07 | 390,228 |
29 Feb 2024 | 379.65 | 380.70 | 373.20 | 375.30 | 368.74 | 87,736 |
28 Feb 2024 | 376.45 | 380.20 | 375.90 | 380.40 | 373.75 | 318,187 |
27 Feb 2024 | 376.00 | 377.90 | 373.30 | 376.00 | 369.42 | 341,367 |
26 Feb 2024 | 373.55 | 376.40 | 373.50 | 373.55 | 367.02 | 828,902 |
23 Feb 2024 | 371.75 | 374.30 | 370.64 | 372.45 | 365.94 | 193,495 |
22 Feb 2024 | 373.00 | 375.30 | 370.10 | 373.00 | 366.48 | 113,944 |
21 Feb 2024 | 367.65 | 370.02 | 366.00 | 368.80 | 362.35 | 19,244 |
20 Feb 2024 | 366.50 | 368.30 | 364.20 | 367.10 | 360.68 | 325,094 |
19 Feb 2024 | 364.15 | 367.80 | 363.20 | 364.95 | 358.57 | 120,838 |
16 Feb 2024 | 367.95 | 368.50 | 364.90 | 365.85 | 359.45 | 437,702 |
15 Feb 2024 | 360.15 | 366.30 | 359.60 | 363.50 | 357.14 | 94,725 |
14 Feb 2024 | 350.10 | 359.80 | 350.70 | 359.80 | 353.51 | 57,357 |
13 Feb 2024 | 342.35 | 346.50 | 341.90 | 343.80 | 337.79 | 36,233 |
12 Feb 2024 | 340.70 | 342.70 | 340.10 | 340.80 | 334.84 | 32,330 |
09 Feb 2024 | 340.30 | 341.50 | 338.40 | 339.80 | 333.86 | 270,308 |
08 Feb 2024 | 338.20 | 341.30 | 334.80 | 339.20 | 333.27 | 95,771 |
07 Feb 2024 | 342.35 | 344.50 | 334.80 | 334.65 | 328.80 | 169,443 |
06 Feb 2024 | 333.75 | 342.40 | 332.60 | 340.10 | 334.15 | 53,201 |
05 Feb 2024 | 323.30 | 336.80 | 323.90 | 333.35 | 327.52 | 332,814 |
02 Feb 2024 | 328.65 | 332.70 | 318.20 | 325.40 | 319.71 | 89,124 |
01 Feb 2024 | 317.35 | 322.40 | 316.60 | 320.60 | 314.99 | 40,775 |
31 Jan 2024 | 315.60 | 319.80 | 315.80 | 318.85 | 313.27 | 83,342 |
30 Jan 2024 | 317.20 | 319.00 | 314.00 | 313.80 | 308.31 | 726,228 |
29 Jan 2024 | 319.00 | 317.50 | 314.00 | 315.55 | 310.03 | 65,647 |
26 Jan 2024 | 317.55 | 320.00 | 317.50 | 317.55 | 312.00 | 81,167 |
25 Jan 2024 | 313.75 | 318.71 | 315.90 | 317.45 | 311.90 | 37,913 |
24 Jan 2024 | 314.50 | 314.90 | 311.80 | 314.50 | 309.00 | 123,187 |
23 Jan 2024 | 313.15 | 314.30 | 309.90 | 313.15 | 307.67 | 101,304 |
22 Jan 2024 | 314.65 | 315.50 | 306.50 | 311.25 | 305.81 | 98,532 |
19 Jan 2024 | 319.35 | 319.40 | 311.90 | 312.60 | 307.13 | 43,962 |
18 Jan 2024 | 319.60 | 322.30 | 316.20 | 319.60 | 314.01 | 212,370 |
17 Jan 2024 | 325.50 | 325.10 | 317.10 | 317.70 | 312.14 | 269,006 |
16 Jan 2024 | 327.80 | 329.40 | 326.50 | 327.80 | 322.07 | 829,359 |
15 Jan 2024 | 332.30 | 336.80 | 327.60 | 328.45 | 322.71 | 71,995 |
12 Jan 2024 | 329.85 | 337.70 | 329.40 | 336.85 | 330.96 | 95,326 |
11 Jan 2024 | 332.60 | 332.00 | 325.70 | 328.80 | 323.05 | 83,640 |
10 Jan 2024 | 337.90 | 337.73 | 325.00 | 328.65 | 322.90 | 542,102 |
09 Jan 2024 | 341.75 | 341.60 | 336.80 | 338.30 | 332.38 | 488,731 |
08 Jan 2024 | 336.65 | 341.30 | 334.90 | 340.05 | 334.10 | 595,442 |
05 Jan 2024 | 335.20 | 337.50 | 335.00 | 334.50 | 328.65 | 92,690 |
04 Jan 2024 | 333.20 | 338.28 | 333.40 | 334.50 | 328.65 | 74,754 |
03 Jan 2024 | 338.00 | 338.70 | 330.20 | 330.85 | 325.06 | 53,162 |
02 Jan 2024 | 339.60 | 342.00 | 336.90 | 339.60 | 333.66 | 148,216 |
29 Dec 2023 | 337.35 | 340.30 | 336.90 | 337.70 | 331.79 | 37,691 |
28 Dec 2023 | 337.25 | 338.00 | 335.80 | 337.15 | 331.25 | 78,881 |
27 Dec 2023 | 336.90 | 340.10 | 335.20 | 336.20 | 330.32 | 102,299 |
22 Dec 2023 | 335.90 | 339.50 | 336.00 | 335.90 | 330.03 | 300,452 |
21 Dec 2023 | 335.10 | 336.47 | 332.80 | 335.10 | 329.24 | 35,234 |
20 Dec 2023 | 339.70 | 341.80 | 335.40 | 336.35 | 330.47 | 60,005 |
19 Dec 2023 | 337.65 | 340.30 | 338.00 | 337.65 | 331.75 | 54,470 |
18 Dec 2023 | 335.55 | 338.70 | 334.00 | 335.55 | 329.68 | 313,247 |
15 Dec 2023 | 335.85 | 341.90 | 336.50 | 336.05 | 330.17 | 65,492 |
14 Dec 2023 | 330.60 | 336.30 | 330.10 | 336.00 | 330.12 | 46,770 |
13 Dec 2023 | 329.80 | 331.20 | 325.90 | 326.20 | 320.50 | 67,857 |
12 Dec 2023 | 331.15 | 332.00 | 327.30 | 327.25 | 321.53 | 97,067 |
11 Dec 2023 | 327.30 | 332.60 | 326.00 | 330.00 | 324.23 | 114,504 |
08 Dec 2023 | 332.90 | 332.80 | 324.70 | 328.60 | 322.85 | 173,366 |
07 Dec 2023 | 336.75 | 337.80 | 334.90 | 336.75 | 330.86 | 35,640 |
06 Dec 2023 | 329.75 | 337.90 | 327.50 | 336.55 | 330.66 | 138,146 |
05 Dec 2023 | 326.00 | 329.50 | 326.50 | 327.50 | 321.77 | 119,228 |
04 Dec 2023 | 327.25 | 328.30 | 326.10 | 327.25 | 321.53 | 43,463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |