Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 376.60 | 380.47 | 374.80 | 379.26 | 379.26 | 504,900 |
19 Apr 2024 | 375.98 | 376.37 | 371.34 | 374.67 | 374.67 | 820,300 |
18 Apr 2024 | 377.19 | 379.97 | 369.42 | 374.60 | 374.60 | 789,600 |
17 Apr 2024 | 375.00 | 378.38 | 373.27 | 375.41 | 375.41 | 576,000 |
16 Apr 2024 | 372.99 | 375.24 | 370.29 | 370.73 | 370.73 | 900,000 |
15 Apr 2024 | 381.97 | 384.61 | 371.97 | 373.54 | 373.54 | 771,600 |
12 Apr 2024 | 380.28 | 382.05 | 375.86 | 377.16 | 377.16 | 624,400 |
11 Apr 2024 | 384.82 | 386.72 | 381.54 | 383.55 | 383.55 | 661,600 |
10 Apr 2024 | 389.66 | 391.73 | 384.04 | 384.46 | 384.46 | 591,500 |
09 Apr 2024 | 401.06 | 401.06 | 394.31 | 397.89 | 397.89 | 398,800 |
08 Apr 2024 | 393.47 | 398.31 | 392.34 | 396.07 | 396.07 | 698,900 |
05 Apr 2024 | 390.92 | 393.79 | 387.78 | 392.47 | 392.47 | 619,700 |
04 Apr 2024 | 395.61 | 402.38 | 391.19 | 391.57 | 391.57 | 892,600 |
03 Apr 2024 | 391.22 | 394.11 | 390.46 | 392.44 | 392.44 | 623,400 |
02 Apr 2024 | 395.28 | 395.28 | 388.58 | 391.20 | 391.20 | 1,181,500 |
01 Apr 2024 | 394.00 | 398.16 | 392.58 | 393.89 | 393.89 | 698,200 |
28 Mar 2024 | 392.31 | 395.54 | 391.16 | 393.03 | 393.03 | 566,200 |
27 Mar 2024 | 394.81 | 396.00 | 387.46 | 390.24 | 390.24 | 470,000 |
26 Mar 2024 | 388.47 | 392.00 | 386.31 | 390.92 | 390.92 | 736,200 |
25 Mar 2024 | 386.72 | 388.31 | 385.00 | 386.57 | 386.57 | 728,500 |
22 Mar 2024 | 397.52 | 398.00 | 387.58 | 387.64 | 387.64 | 495,200 |
21 Mar 2024 | 394.00 | 395.79 | 391.03 | 395.62 | 395.62 | 732,600 |
20 Mar 2024 | 388.59 | 390.79 | 386.48 | 390.21 | 390.21 | 568,000 |
19 Mar 2024 | 385.40 | 389.79 | 384.61 | 387.20 | 387.20 | 689,900 |
18 Mar 2024 | 385.89 | 389.17 | 383.64 | 384.08 | 384.08 | 797,900 |
15 Mar 2024 | 378.72 | 385.89 | 378.72 | 384.16 | 384.16 | 1,153,100 |
14 Mar 2024 | 388.30 | 391.98 | 381.00 | 383.41 | 383.41 | 457,100 |
13 Mar 2024 | 389.34 | 391.27 | 387.08 | 389.02 | 389.02 | 339,900 |
12 Mar 2024 | 387.35 | 390.77 | 385.02 | 388.93 | 388.93 | 337,400 |
11 Mar 2024 | 385.94 | 386.75 | 382.87 | 384.85 | 384.85 | 411,000 |
08 Mar 2024 | 392.12 | 393.20 | 386.31 | 387.01 | 387.01 | 493,400 |
07 Mar 2024 | 392.99 | 394.48 | 389.17 | 391.58 | 391.58 | 672,100 |
06 Mar 2024 | 383.31 | 389.61 | 383.31 | 389.03 | 389.03 | 816,800 |
05 Mar 2024 | 380.82 | 384.89 | 380.30 | 382.50 | 382.50 | 796,100 |
04 Mar 2024 | 379.00 | 384.50 | 377.62 | 382.50 | 382.50 | 795,100 |
01 Mar 2024 | 378.39 | 383.65 | 377.51 | 382.04 | 382.04 | 617,200 |
29 Feb 2024 | 380.93 | 383.84 | 378.36 | 379.42 | 379.42 | 1,690,200 |
28 Feb 2024 | 377.10 | 381.38 | 376.59 | 379.86 | 379.86 | 538,500 |
27 Feb 2024 | 379.71 | 379.71 | 375.72 | 377.67 | 377.67 | 548,000 |
26 Feb 2024 | 385.87 | 387.00 | 379.89 | 380.12 | 380.12 | 536,700 |
23 Feb 2024 | 382.93 | 386.53 | 382.93 | 385.51 | 385.51 | 549,100 |
22 Feb 2024 | 380.48 | 384.23 | 377.83 | 381.90 | 381.90 | 790,300 |
22 Feb 2024 | 0.85 Dividend | |||||
21 Feb 2024 | 373.81 | 377.02 | 371.77 | 375.86 | 375.01 | 719,100 |
20 Feb 2024 | 369.46 | 376.06 | 368.25 | 375.32 | 374.47 | 964,900 |
16 Feb 2024 | 372.19 | 375.54 | 368.79 | 370.76 | 369.92 | 985,700 |
15 Feb 2024 | 367.98 | 375.71 | 367.98 | 373.24 | 372.40 | 1,262,400 |
14 Feb 2024 | 370.00 | 371.63 | 363.49 | 366.48 | 365.65 | 1,422,700 |
13 Feb 2024 | 378.43 | 385.81 | 365.76 | 369.23 | 368.40 | 2,001,900 |
12 Feb 2024 | 407.60 | 407.62 | 401.00 | 401.09 | 400.18 | 1,026,600 |
09 Feb 2024 | 398.00 | 405.34 | 396.12 | 405.17 | 404.25 | 939,500 |
08 Feb 2024 | 400.21 | 400.62 | 393.40 | 398.00 | 397.10 | 720,900 |
07 Feb 2024 | 401.68 | 406.30 | 399.34 | 404.85 | 403.93 | 779,400 |
06 Feb 2024 | 397.57 | 398.28 | 394.77 | 398.05 | 397.15 | 401,000 |
05 Feb 2024 | 396.56 | 399.31 | 393.18 | 396.99 | 396.09 | 727,800 |
02 Feb 2024 | 400.00 | 403.17 | 394.34 | 399.60 | 398.70 | 682,700 |
01 Feb 2024 | 391.99 | 402.54 | 390.99 | 402.54 | 401.63 | 652,600 |
31 Jan 2024 | 397.37 | 399.36 | 391.50 | 392.04 | 391.15 | 614,600 |
30 Jan 2024 | 392.00 | 397.27 | 390.99 | 396.51 | 395.61 | 716,400 |
29 Jan 2024 | 388.72 | 391.39 | 385.66 | 391.27 | 390.39 | 649,100 |
26 Jan 2024 | 392.37 | 392.73 | 388.94 | 389.29 | 388.41 | 417,700 |
25 Jan 2024 | 391.48 | 392.78 | 389.46 | 392.60 | 391.71 | 413,600 |
24 Jan 2024 | 391.48 | 392.09 | 389.52 | 389.94 | 389.06 | 450,300 |
23 Jan 2024 | 390.07 | 390.07 | 385.27 | 389.82 | 388.94 | 434,400 |
22 Jan 2024 | 387.61 | 390.44 | 387.10 | 388.79 | 387.91 | 681,000 |
19 Jan 2024 | 385.46 | 388.13 | 383.39 | 386.84 | 385.97 | 582,200 |
18 Jan 2024 | 381.26 | 384.45 | 379.10 | 383.20 | 382.33 | 500,900 |
17 Jan 2024 | 379.01 | 383.70 | 379.01 | 381.28 | 380.42 | 536,200 |
16 Jan 2024 | 376.50 | 381.94 | 375.93 | 381.73 | 380.87 | 667,700 |
12 Jan 2024 | 379.85 | 380.00 | 375.87 | 379.79 | 378.93 | 475,000 |
11 Jan 2024 | 376.50 | 376.82 | 371.03 | 376.80 | 375.95 | 984,400 |
10 Jan 2024 | 375.06 | 376.67 | 372.54 | 376.59 | 375.74 | 698,800 |
09 Jan 2024 | 372.50 | 375.12 | 371.36 | 373.07 | 372.23 | 835,800 |
08 Jan 2024 | 373.09 | 376.64 | 372.01 | 375.70 | 374.85 | 846,300 |
05 Jan 2024 | 374.34 | 376.54 | 370.40 | 371.69 | 370.85 | 738,400 |
04 Jan 2024 | 375.86 | 378.59 | 374.33 | 374.49 | 373.64 | 640,400 |
03 Jan 2024 | 379.29 | 379.91 | 373.58 | 375.23 | 374.38 | 791,000 |
02 Jan 2024 | 386.03 | 388.58 | 379.62 | 381.81 | 380.95 | 736,100 |
29 Dec 2023 | 390.63 | 393.45 | 388.74 | 390.56 | 389.68 | 578,600 |
28 Dec 2023 | 390.41 | 392.25 | 389.80 | 390.63 | 389.75 | 294,100 |
27 Dec 2023 | 388.06 | 390.91 | 386.46 | 390.21 | 389.33 | 347,200 |
26 Dec 2023 | 386.38 | 389.34 | 385.64 | 388.32 | 387.44 | 253,300 |
22 Dec 2023 | 388.66 | 389.46 | 385.39 | 387.58 | 386.70 | 477,500 |
21 Dec 2023 | 383.79 | 386.28 | 380.94 | 386.13 | 385.26 | 661,000 |
20 Dec 2023 | 391.10 | 393.67 | 381.99 | 382.45 | 381.59 | 894,300 |
19 Dec 2023 | 390.29 | 393.09 | 389.36 | 390.53 | 389.65 | 772,400 |
18 Dec 2023 | 389.75 | 391.55 | 387.35 | 390.99 | 390.11 | 665,700 |
15 Dec 2023 | 393.09 | 393.09 | 386.67 | 389.06 | 388.18 | 1,182,100 |
14 Dec 2023 | 394.71 | 396.91 | 390.48 | 391.62 | 390.73 | 855,600 |
13 Dec 2023 | 381.82 | 391.26 | 380.21 | 390.82 | 389.94 | 952,300 |
12 Dec 2023 | 378.36 | 380.71 | 377.96 | 380.57 | 379.71 | 813,900 |
11 Dec 2023 | 374.52 | 378.82 | 372.00 | 377.59 | 376.74 | 858,600 |
08 Dec 2023 | 371.99 | 378.32 | 369.99 | 374.61 | 373.76 | 1,282,200 |
07 Dec 2023 | 374.19 | 375.72 | 371.46 | 372.63 | 371.79 | 866,600 |
06 Dec 2023 | 376.89 | 378.18 | 372.99 | 373.43 | 372.59 | 890,700 |
05 Dec 2023 | 373.35 | 375.90 | 369.22 | 375.66 | 374.81 | 883,600 |
04 Dec 2023 | 368.76 | 374.38 | 368.50 | 373.94 | 373.09 | 998,200 |
01 Dec 2023 | 364.00 | 371.19 | 361.71 | 371.05 | 370.21 | 937,600 |
30 Nov 2023 | 360.43 | 365.20 | 358.68 | 364.96 | 364.13 | 1,882,000 |
29 Nov 2023 | 363.24 | 364.07 | 361.42 | 361.89 | 361.07 | 922,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |