Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 381.15 | 381.65 | 378.90 | 381.20 | 381.20 | 1,275,320 |
01 May 2024 | 378.38 | 383.48 | 377.98 | 378.89 | 378.89 | 5,678,700 |
30 Apr 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 378.13 | 3,463,600 |
29 Apr 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 383.80 | 3,265,900 |
26 Apr 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 382.31 | 4,252,400 |
25 Apr 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 380.92 | 4,682,800 |
24 Apr 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 384.44 | 3,575,800 |
23 Apr 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 385.02 | 3,126,400 |
22 Apr 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 382.37 | 4,129,000 |
19 Apr 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 379.80 | 5,074,800 |
19 Apr 2024 | 0.198 Dividend | |||||
18 Apr 2024 | 379.05 | 380.93 | 376.85 | 377.84 | 377.64 | 4,579,200 |
17 Apr 2024 | 379.21 | 380.19 | 376.14 | 377.45 | 377.25 | 4,584,900 |
16 Apr 2024 | 379.74 | 379.93 | 377.04 | 377.98 | 377.78 | 4,383,500 |
15 Apr 2024 | 383.33 | 383.82 | 376.60 | 377.31 | 377.11 | 4,870,700 |
12 Apr 2024 | 382.31 | 382.93 | 378.81 | 379.87 | 379.67 | 5,303,800 |
11 Apr 2024 | 385.47 | 386.08 | 382.00 | 384.54 | 384.34 | 3,972,800 |
10 Apr 2024 | 384.92 | 385.97 | 383.03 | 384.51 | 384.31 | 5,173,100 |
09 Apr 2024 | 389.62 | 389.98 | 385.73 | 388.84 | 388.64 | 4,004,700 |
08 Apr 2024 | 389.05 | 390.14 | 388.57 | 389.10 | 388.90 | 2,431,300 |
05 Apr 2024 | 386.35 | 390.45 | 386.08 | 388.86 | 388.66 | 4,422,700 |
04 Apr 2024 | 394.03 | 394.24 | 385.60 | 386.02 | 385.82 | 5,041,200 |
03 Apr 2024 | 391.68 | 392.92 | 389.99 | 391.26 | 391.05 | 3,547,000 |
02 Apr 2024 | 391.97 | 392.14 | 390.28 | 391.63 | 391.42 | 4,034,900 |
01 Apr 2024 | 397.82 | 398.05 | 394.73 | 395.33 | 395.12 | 3,825,200 |
28 Mar 2024 | 398.06 | 398.56 | 397.04 | 397.76 | 397.55 | 3,155,000 |
27 Mar 2024 | 395.00 | 397.58 | 394.47 | 397.56 | 397.35 | 4,427,300 |
26 Mar 2024 | 393.68 | 394.27 | 392.63 | 392.85 | 392.64 | 3,395,400 |
25 Mar 2024 | 393.92 | 394.15 | 392.82 | 392.95 | 392.74 | 2,535,600 |
22 Mar 2024 | 397.76 | 398.06 | 394.49 | 394.53 | 394.32 | 3,154,100 |
21 Mar 2024 | 396.31 | 398.82 | 395.81 | 397.75 | 397.54 | 4,348,400 |
20 Mar 2024 | 390.15 | 395.22 | 389.89 | 394.99 | 394.78 | 4,823,900 |
19 Mar 2024 | 388.16 | 391.09 | 387.47 | 390.90 | 390.70 | 3,303,800 |
18 Mar 2024 | 388.35 | 388.86 | 387.48 | 387.73 | 387.53 | 2,060,600 |
15 Mar 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 386.80 | 4,370,900 |
15 Mar 2024 | 0.933 Dividend | |||||
14 Mar 2024 | 392.17 | 392.41 | 387.84 | 390.07 | 388.93 | 4,471,900 |
13 Mar 2024 | 391.69 | 392.79 | 390.06 | 391.22 | 390.08 | 2,788,700 |
12 Mar 2024 | 389.24 | 391.44 | 387.84 | 390.79 | 389.65 | 3,275,800 |
11 Mar 2024 | 386.92 | 388.65 | 385.50 | 388.42 | 387.29 | 3,396,000 |
08 Mar 2024 | 388.24 | 390.42 | 387.71 | 387.99 | 386.86 | 4,255,900 |
07 Mar 2024 | 389.07 | 389.72 | 387.83 | 388.45 | 387.32 | 2,965,700 |
06 Mar 2024 | 388.49 | 389.13 | 386.13 | 387.18 | 386.05 | 3,039,100 |
05 Mar 2024 | 388.99 | 389.29 | 384.92 | 386.19 | 385.06 | 4,132,400 |
04 Mar 2024 | 389.35 | 391.25 | 389.35 | 390.23 | 389.09 | 3,048,500 |
01 Mar 2024 | 389.85 | 391.61 | 388.88 | 391.31 | 390.17 | 3,855,600 |
29 Feb 2024 | 390.69 | 391.11 | 388.45 | 389.95 | 388.81 | 3,026,900 |
28 Feb 2024 | 387.94 | 389.74 | 387.60 | 389.60 | 388.46 | 3,313,900 |
27 Feb 2024 | 390.36 | 390.45 | 388.75 | 389.66 | 388.52 | 2,370,900 |
26 Feb 2024 | 391.45 | 392.41 | 390.24 | 390.71 | 389.57 | 1,914,100 |
23 Feb 2024 | 391.77 | 392.84 | 390.92 | 391.28 | 390.14 | 3,451,600 |
22 Feb 2024 | 388.36 | 391.47 | 387.91 | 390.54 | 389.40 | 4,990,700 |
21 Feb 2024 | 384.96 | 386.17 | 383.32 | 386.05 | 384.92 | 3,031,600 |
20 Feb 2024 | 385.51 | 386.57 | 384.54 | 385.69 | 384.57 | 3,295,700 |
16 Feb 2024 | 387.17 | 388.25 | 385.70 | 386.19 | 385.06 | 3,772,300 |
16 Feb 2024 | 0.612 Dividend | |||||
15 Feb 2024 | 385.19 | 388.33 | 384.88 | 388.25 | 386.51 | 3,497,200 |
14 Feb 2024 | 384.00 | 384.55 | 382.07 | 384.29 | 382.57 | 3,465,200 |
13 Feb 2024 | 385.07 | 385.16 | 380.46 | 382.82 | 381.10 | 5,325,300 |
12 Feb 2024 | 386.49 | 389.41 | 386.44 | 388.11 | 386.37 | 2,412,200 |
09 Feb 2024 | 387.19 | 387.50 | 385.76 | 386.72 | 384.99 | 3,526,300 |
08 Feb 2024 | 387.47 | 387.66 | 385.51 | 387.35 | 385.61 | 2,549,800 |
07 Feb 2024 | 386.39 | 387.45 | 385.65 | 386.67 | 384.94 | 2,797,600 |
06 Feb 2024 | 383.92 | 385.37 | 383.50 | 385.08 | 383.35 | 2,507,800 |
05 Feb 2024 | 385.99 | 385.99 | 382.12 | 383.58 | 381.86 | 3,761,600 |
02 Feb 2024 | 383.99 | 387.78 | 383.24 | 386.42 | 384.69 | 3,344,800 |
01 Feb 2024 | 381.40 | 385.15 | 380.97 | 385.10 | 383.37 | 3,652,500 |
31 Jan 2024 | 385.21 | 385.82 | 381.34 | 381.37 | 379.66 | 4,476,600 |
30 Jan 2024 | 382.82 | 384.95 | 382.49 | 384.49 | 382.77 | 2,747,900 |
29 Jan 2024 | 381.00 | 383.41 | 380.54 | 383.31 | 381.59 | 2,730,900 |
26 Jan 2024 | 379.98 | 382.13 | 379.95 | 381.09 | 379.38 | 3,221,000 |
25 Jan 2024 | 379.07 | 380.56 | 377.92 | 380.48 | 378.77 | 3,539,100 |
24 Jan 2024 | 380.21 | 380.62 | 377.94 | 378.09 | 376.39 | 3,967,200 |
23 Jan 2024 | 379.36 | 379.85 | 377.98 | 379.04 | 377.34 | 3,110,100 |
22 Jan 2024 | 379.69 | 381.08 | 379.08 | 380.07 | 378.36 | 5,433,400 |
19 Jan 2024 | 375.78 | 379.37 | 374.46 | 378.60 | 376.90 | 5,217,800 |
19 Jan 2024 | 0.213 Dividend | |||||
18 Jan 2024 | 372.23 | 375.33 | 371.36 | 374.81 | 372.92 | 3,953,400 |
17 Jan 2024 | 371.75 | 373.75 | 371.34 | 372.72 | 370.84 | 4,361,000 |
16 Jan 2024 | 374.97 | 375.53 | 372.04 | 373.66 | 371.77 | 4,471,600 |
12 Jan 2024 | 377.48 | 378.25 | 374.73 | 375.91 | 374.01 | 3,816,700 |
11 Jan 2024 | 377.77 | 378.12 | 374.25 | 377.17 | 375.26 | 4,095,700 |
10 Jan 2024 | 375.55 | 377.47 | 375.29 | 376.95 | 375.05 | 2,718,700 |
09 Jan 2024 | 374.80 | 375.60 | 373.75 | 375.18 | 373.28 | 3,230,900 |
08 Jan 2024 | 373.40 | 376.97 | 372.47 | 376.84 | 374.94 | 4,604,900 |
05 Jan 2024 | 374.43 | 376.25 | 373.21 | 374.64 | 372.75 | 5,380,300 |
04 Jan 2024 | 374.84 | 377.22 | 374.40 | 374.54 | 372.65 | 4,251,900 |
03 Jan 2024 | 375.57 | 376.12 | 373.90 | 374.21 | 372.32 | 6,393,600 |
02 Jan 2024 | 374.80 | 377.82 | 374.80 | 377.09 | 375.18 | 5,776,300 |
29 Dec 2023 | 376.95 | 377.46 | 375.27 | 376.87 | 374.97 | 3,364,400 |
28 Dec 2023 | 376.52 | 377.69 | 376.52 | 377.03 | 375.13 | 2,620,400 |
27 Dec 2023 | 375.10 | 376.79 | 374.75 | 376.56 | 374.66 | 3,061,200 |
26 Dec 2023 | 373.68 | 376.09 | 373.58 | 375.35 | 373.45 | 2,217,800 |
22 Dec 2023 | 373.64 | 375.31 | 372.58 | 373.80 | 371.91 | 3,330,400 |
21 Dec 2023 | 372.89 | 374.13 | 371.16 | 373.88 | 371.99 | 3,837,500 |
20 Dec 2023 | 374.67 | 376.34 | 370.61 | 370.80 | 368.93 | 4,564,700 |
19 Dec 2023 | 373.24 | 375.56 | 373.12 | 375.50 | 373.60 | 3,749,200 |
18 Dec 2023 | 373.29 | 373.87 | 372.76 | 372.98 | 371.10 | 3,403,200 |
15 Dec 2023 | 371.74 | 373.39 | 371.33 | 372.63 | 370.75 | 6,947,600 |
15 Dec 2023 | 0.833 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |