Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 365.00 | 365.50 | 359.35 | 363.10 | 363.10 | 500,058 |
29 Apr 2024 | 360.00 | 363.55 | 357.10 | 363.10 | 363.10 | 756,284 |
26 Apr 2024 | 360.25 | 361.40 | 355.05 | 355.75 | 355.75 | 580,100 |
25 Apr 2024 | 351.40 | 360.60 | 349.05 | 358.30 | 358.30 | 422,199 |
24 Apr 2024 | 350.20 | 353.15 | 347.10 | 351.55 | 351.55 | 472,707 |
23 Apr 2024 | 346.95 | 348.60 | 344.15 | 346.90 | 346.90 | 483,878 |
22 Apr 2024 | 357.65 | 357.65 | 342.00 | 343.05 | 343.05 | 666,276 |
19 Apr 2024 | 342.50 | 352.40 | 342.50 | 350.90 | 350.90 | 1,342,253 |
18 Apr 2024 | 360.50 | 361.10 | 349.45 | 351.40 | 351.40 | 779,404 |
16 Apr 2024 | 361.45 | 361.95 | 354.65 | 359.25 | 359.25 | 816,287 |
15 Apr 2024 | 354.55 | 366.00 | 352.65 | 361.35 | 361.35 | 712,065 |
12 Apr 2024 | 363.10 | 374.50 | 361.00 | 361.65 | 361.65 | 2,198,900 |
10 Apr 2024 | 363.25 | 368.35 | 361.35 | 363.15 | 363.15 | 966,405 |
09 Apr 2024 | 366.15 | 366.70 | 360.50 | 363.05 | 363.05 | 331,633 |
08 Apr 2024 | 356.10 | 366.00 | 353.40 | 363.40 | 363.40 | 326,809 |
05 Apr 2024 | 357.15 | 358.40 | 351.65 | 354.40 | 354.40 | 716,173 |
04 Apr 2024 | 354.95 | 362.75 | 352.80 | 354.75 | 354.75 | 865,448 |
03 Apr 2024 | 344.05 | 353.90 | 342.05 | 351.60 | 351.60 | 477,727 |
02 Apr 2024 | 343.00 | 345.80 | 340.75 | 344.80 | 344.80 | 193,318 |
01 Apr 2024 | 339.00 | 344.40 | 336.15 | 342.25 | 342.25 | 398,727 |
28 Mar 2024 | 332.55 | 340.00 | 330.45 | 335.95 | 335.95 | 469,325 |
27 Mar 2024 | 333.70 | 334.00 | 326.35 | 330.65 | 330.65 | 417,490 |
26 Mar 2024 | 320.25 | 330.25 | 320.25 | 329.20 | 329.20 | 7,396,601 |
22 Mar 2024 | 325.45 | 327.25 | 321.25 | 324.95 | 324.95 | 791,521 |
21 Mar 2024 | 317.65 | 326.30 | 317.55 | 325.00 | 325.00 | 553,384 |
20 Mar 2024 | 315.25 | 317.55 | 308.30 | 313.85 | 313.85 | 184,025 |
19 Mar 2024 | 315.00 | 317.85 | 310.05 | 313.40 | 313.40 | 322,211 |
18 Mar 2024 | 317.35 | 323.00 | 314.90 | 317.15 | 317.15 | 326,343 |
15 Mar 2024 | 323.20 | 326.00 | 305.80 | 316.00 | 316.00 | 1,943,834 |
14 Mar 2024 | 321.00 | 327.00 | 316.70 | 322.25 | 322.25 | 445,003 |
13 Mar 2024 | 343.35 | 344.05 | 319.35 | 321.85 | 321.85 | 1,269,720 |
12 Mar 2024 | 348.80 | 348.80 | 342.75 | 344.85 | 344.85 | 188,310 |
11 Mar 2024 | 352.65 | 353.05 | 346.95 | 347.80 | 347.80 | 227,618 |
07 Mar 2024 | 354.95 | 354.95 | 349.80 | 351.95 | 351.95 | 595,031 |
06 Mar 2024 | 360.35 | 360.35 | 344.90 | 351.85 | 351.85 | 688,600 |
05 Mar 2024 | 355.40 | 360.00 | 354.00 | 358.25 | 358.25 | 1,344,354 |
04 Mar 2024 | 348.00 | 358.00 | 345.70 | 353.80 | 353.80 | 1,792,928 |
01 Mar 2024 | 335.95 | 344.25 | 335.45 | 343.45 | 343.45 | 572,029 |
29 Feb 2024 | 336.95 | 336.95 | 330.75 | 335.45 | 335.45 | 254,656 |
28 Feb 2024 | 336.00 | 336.50 | 332.00 | 333.00 | 333.00 | 198,414 |
27 Feb 2024 | 336.50 | 337.95 | 334.00 | 335.90 | 335.90 | 257,399 |
26 Feb 2024 | 338.45 | 338.45 | 334.75 | 337.55 | 337.55 | 160,563 |
23 Feb 2024 | 340.40 | 340.40 | 334.85 | 337.70 | 337.70 | 911,262 |
22 Feb 2024 | 339.45 | 340.30 | 330.55 | 339.55 | 339.55 | 509,032 |
21 Feb 2024 | 347.45 | 347.85 | 334.80 | 336.10 | 336.10 | 462,640 |
20 Feb 2024 | 341.45 | 346.10 | 337.75 | 345.65 | 345.65 | 726,955 |
19 Feb 2024 | 341.30 | 341.95 | 337.60 | 338.85 | 338.85 | 281,665 |
16 Feb 2024 | 342.90 | 342.95 | 336.50 | 337.65 | 337.65 | 1,306,890 |
15 Feb 2024 | 330.95 | 341.00 | 330.50 | 339.65 | 339.65 | 478,493 |
14 Feb 2024 | 321.65 | 329.30 | 318.35 | 327.90 | 327.90 | 690,580 |
13 Feb 2024 | 318.50 | 323.90 | 315.90 | 321.90 | 321.90 | 360,292 |
12 Feb 2024 | 326.25 | 326.65 | 314.55 | 316.05 | 316.05 | 718,409 |
09 Feb 2024 | 332.90 | 334.00 | 319.45 | 324.90 | 324.90 | 1,352,200 |
08 Feb 2024 | 334.75 | 335.25 | 328.00 | 331.00 | 331.00 | 562,704 |
07 Feb 2024 | 337.95 | 337.95 | 329.80 | 330.60 | 330.60 | 503,076 |
06 Feb 2024 | 336.65 | 336.65 | 329.20 | 334.30 | 334.30 | 370,582 |
06 Feb 2024 | 2.25 Dividend | |||||
05 Feb 2024 | 337.80 | 341.05 | 333.00 | 336.05 | 333.80 | 1,027,995 |
02 Feb 2024 | 324.65 | 333.60 | 323.45 | 332.50 | 330.27 | 1,455,131 |
01 Feb 2024 | 320.85 | 326.95 | 317.20 | 321.75 | 319.60 | 1,356,647 |
31 Jan 2024 | 319.25 | 320.00 | 312.60 | 317.55 | 315.42 | 757,322 |
30 Jan 2024 | 323.85 | 323.85 | 314.50 | 315.45 | 313.34 | 1,406,066 |
29 Jan 2024 | 318.55 | 325.70 | 316.20 | 324.65 | 322.48 | 1,479,708 |
25 Jan 2024 | 310.75 | 317.20 | 309.70 | 314.85 | 312.74 | 2,611,964 |
24 Jan 2024 | 303.00 | 310.60 | 298.20 | 309.15 | 307.08 | 496,121 |
23 Jan 2024 | 314.50 | 315.40 | 300.00 | 302.45 | 300.42 | 570,629 |
19 Jan 2024 | 304.45 | 309.50 | 301.90 | 308.45 | 306.38 | 1,243,696 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 311.40 | 314.10 | 307.10 | 309.35 | 307.28 | 552,814 |
16 Jan 2024 | 317.40 | 317.40 | 310.25 | 311.55 | 309.46 | 486,063 |
15 Jan 2024 | 315.00 | 317.95 | 309.65 | 317.40 | 315.27 | 607,763 |
12 Jan 2024 | 315.00 | 315.00 | 309.75 | 312.65 | 310.56 | 933,057 |
11 Jan 2024 | 315.00 | 317.25 | 312.45 | 312.90 | 310.80 | 383,860 |
10 Jan 2024 | 320.00 | 320.00 | 308.10 | 313.35 | 311.25 | 835,707 |
09 Jan 2024 | 317.95 | 321.40 | 316.10 | 319.85 | 317.71 | 296,035 |
08 Jan 2024 | 316.45 | 318.45 | 312.65 | 316.35 | 314.23 | 565,831 |
05 Jan 2024 | 322.50 | 325.60 | 312.85 | 315.00 | 312.89 | 1,444,023 |
04 Jan 2024 | 310.60 | 321.70 | 309.00 | 317.10 | 314.98 | 1,626,235 |
03 Jan 2024 | 308.45 | 308.45 | 303.30 | 306.25 | 304.20 | 349,789 |
02 Jan 2024 | 311.00 | 311.00 | 302.20 | 306.05 | 304.00 | 543,297 |
01 Jan 2024 | 312.40 | 313.15 | 307.85 | 309.50 | 307.43 | 500,955 |
29 Dec 2023 | 315.10 | 315.10 | 308.20 | 311.15 | 309.07 | 1,007,495 |
28 Dec 2023 | 310.00 | 315.65 | 307.80 | 314.15 | 312.05 | 747,514 |
27 Dec 2023 | 311.95 | 311.95 | 303.60 | 305.95 | 303.90 | 506,676 |
26 Dec 2023 | 307.40 | 310.75 | 304.60 | 309.70 | 307.63 | 461,945 |
22 Dec 2023 | 304.55 | 308.95 | 299.65 | 302.75 | 300.72 | 625,468 |
21 Dec 2023 | 295.50 | 303.00 | 293.30 | 301.90 | 299.88 | 1,152,582 |
20 Dec 2023 | 312.95 | 313.50 | 295.20 | 298.05 | 296.05 | 1,069,860 |
19 Dec 2023 | 305.40 | 312.45 | 302.35 | 309.80 | 307.73 | 902,898 |
18 Dec 2023 | 306.30 | 306.80 | 301.80 | 303.25 | 301.22 | 616,537 |
15 Dec 2023 | 298.00 | 306.95 | 295.05 | 305.15 | 303.11 | 871,665 |
14 Dec 2023 | 299.75 | 299.75 | 293.70 | 295.50 | 293.52 | 446,377 |
13 Dec 2023 | 284.20 | 294.80 | 284.20 | 293.85 | 291.88 | 890,871 |
12 Dec 2023 | 287.95 | 288.60 | 280.85 | 283.40 | 281.50 | 306,622 |
11 Dec 2023 | 286.40 | 288.45 | 284.50 | 287.35 | 285.43 | 410,495 |
08 Dec 2023 | 287.60 | 291.85 | 281.05 | 285.25 | 283.34 | 1,306,232 |
07 Dec 2023 | 281.95 | 288.20 | 281.15 | 284.05 | 282.15 | 704,018 |
06 Dec 2023 | 288.95 | 288.95 | 279.10 | 281.15 | 279.27 | 641,905 |
05 Dec 2023 | 275.65 | 286.40 | 272.80 | 285.50 | 283.59 | 1,061,016 |
04 Dec 2023 | 276.25 | 279.10 | 273.30 | 274.80 | 272.96 | 791,621 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |