Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 307.71 | 308.09 | 304.00 | 305.42 | 305.42 | 321,439 |
24 Apr 2024 | 311.03 | 311.03 | 307.71 | 308.83 | 308.83 | 849,300 |
23 Apr 2024 | 312.00 | 313.79 | 310.58 | 311.86 | 311.86 | 620,900 |
22 Apr 2024 | 311.00 | 313.23 | 309.38 | 311.02 | 311.02 | 938,400 |
19 Apr 2024 | 311.07 | 311.07 | 309.07 | 310.19 | 310.19 | 823,300 |
18 Apr 2024 | 307.58 | 312.02 | 307.58 | 308.70 | 308.70 | 637,000 |
17 Apr 2024 | 305.13 | 308.02 | 303.81 | 304.79 | 304.79 | 833,400 |
16 Apr 2024 | 305.68 | 306.75 | 303.80 | 304.05 | 304.05 | 1,230,100 |
15 Apr 2024 | 312.10 | 312.10 | 304.80 | 305.18 | 305.18 | 958,400 |
12 Apr 2024 | 309.37 | 312.44 | 306.74 | 308.00 | 308.00 | 742,200 |
11 Apr 2024 | 314.64 | 316.25 | 310.91 | 311.00 | 311.00 | 846,500 |
10 Apr 2024 | 317.90 | 319.47 | 315.19 | 316.00 | 316.00 | 803,600 |
09 Apr 2024 | 320.92 | 320.92 | 317.72 | 319.40 | 319.40 | 716,700 |
08 Apr 2024 | 319.34 | 320.98 | 318.51 | 319.84 | 319.84 | 771,500 |
05 Apr 2024 | 316.26 | 320.56 | 315.00 | 318.99 | 318.99 | 752,900 |
04 Apr 2024 | 325.82 | 325.82 | 313.31 | 314.77 | 314.77 | 2,153,500 |
03 Apr 2024 | 329.20 | 329.74 | 321.87 | 324.47 | 324.47 | 1,381,400 |
02 Apr 2024 | 330.25 | 331.13 | 329.18 | 329.64 | 329.64 | 701,600 |
01 Apr 2024 | 333.00 | 333.00 | 328.35 | 329.59 | 329.59 | 527,200 |
28 Mar 2024 | 335.00 | 336.06 | 333.58 | 333.72 | 333.72 | 732,100 |
27 Mar 2024 | 331.63 | 334.02 | 330.07 | 333.79 | 333.79 | 710,800 |
26 Mar 2024 | 326.84 | 331.15 | 325.74 | 329.92 | 329.92 | 985,200 |
25 Mar 2024 | 328.01 | 329.27 | 326.67 | 327.58 | 327.58 | 1,084,000 |
22 Mar 2024 | 327.40 | 329.53 | 326.19 | 326.79 | 326.79 | 980,400 |
21 Mar 2024 | 325.65 | 328.31 | 324.01 | 326.52 | 326.52 | 831,500 |
20 Mar 2024 | 322.69 | 327.24 | 321.01 | 326.07 | 326.07 | 752,400 |
19 Mar 2024 | 321.56 | 323.07 | 319.16 | 322.77 | 322.77 | 883,000 |
18 Mar 2024 | 319.01 | 321.50 | 317.70 | 319.78 | 319.78 | 722,900 |
15 Mar 2024 | 317.98 | 323.81 | 317.97 | 318.99 | 318.99 | 1,524,900 |
14 Mar 2024 | 321.10 | 321.10 | 318.68 | 320.48 | 320.48 | 691,200 |
13 Mar 2024 | 321.36 | 321.36 | 317.74 | 320.28 | 320.28 | 807,900 |
12 Mar 2024 | 318.02 | 321.35 | 317.05 | 320.59 | 320.59 | 533,100 |
11 Mar 2024 | 316.00 | 318.06 | 314.35 | 317.97 | 317.97 | 554,400 |
08 Mar 2024 | 315.35 | 318.01 | 314.00 | 316.75 | 316.75 | 653,400 |
07 Mar 2024 | 317.99 | 318.48 | 315.59 | 316.69 | 316.69 | 521,300 |
06 Mar 2024 | 315.01 | 318.01 | 313.34 | 317.09 | 317.09 | 650,400 |
05 Mar 2024 | 315.04 | 316.56 | 312.64 | 315.20 | 315.20 | 499,600 |
04 Mar 2024 | 313.51 | 316.32 | 310.56 | 316.01 | 316.01 | 911,600 |
01 Mar 2024 | 316.04 | 316.04 | 311.97 | 314.23 | 314.23 | 587,100 |
29 Feb 2024 | 316.91 | 318.00 | 311.66 | 315.99 | 315.99 | 1,149,200 |
28 Feb 2024 | 316.02 | 317.70 | 315.03 | 317.66 | 317.66 | 470,700 |
27 Feb 2024 | 314.00 | 315.43 | 313.15 | 315.39 | 315.39 | 844,500 |
26 Feb 2024 | 316.21 | 316.99 | 314.06 | 314.43 | 314.43 | 851,100 |
23 Feb 2024 | 315.98 | 316.16 | 314.07 | 315.32 | 315.32 | 558,600 |
22 Feb 2024 | 313.02 | 317.42 | 311.02 | 315.36 | 315.36 | 604,800 |
21 Feb 2024 | 315.10 | 315.33 | 309.53 | 311.28 | 311.28 | 643,400 |
20 Feb 2024 | 310.01 | 315.69 | 309.03 | 315.50 | 315.50 | 1,390,800 |
16 Feb 2024 | 311.28 | 314.96 | 310.98 | 311.24 | 311.24 | 519,700 |
15 Feb 2024 | 308.61 | 315.57 | 308.43 | 314.37 | 314.37 | 1,338,500 |
14 Feb 2024 | 312.54 | 313.04 | 306.97 | 308.47 | 308.47 | 912,800 |
13 Feb 2024 | 311.81 | 313.52 | 309.98 | 312.54 | 312.54 | 995,800 |
12 Feb 2024 | 313.58 | 315.00 | 309.61 | 310.03 | 310.03 | 955,600 |
09 Feb 2024 | 307.63 | 312.56 | 306.67 | 312.56 | 312.56 | 1,085,300 |
08 Feb 2024 | 301.50 | 307.39 | 301.14 | 307.18 | 307.18 | 1,560,600 |
07 Feb 2024 | 302.10 | 304.50 | 300.36 | 301.88 | 301.88 | 979,100 |
06 Feb 2024 | 295.30 | 301.04 | 293.71 | 300.83 | 300.83 | 872,300 |
05 Feb 2024 | 292.31 | 298.50 | 292.03 | 296.61 | 296.61 | 1,412,200 |
02 Feb 2024 | 295.24 | 300.75 | 289.71 | 292.40 | 292.40 | 2,060,000 |
01 Feb 2024 | 296.40 | 300.53 | 294.58 | 300.00 | 300.00 | 1,647,300 |
31 Jan 2024 | 299.16 | 301.81 | 297.85 | 298.43 | 298.43 | 1,330,100 |
31 Jan 2024 | 0.615 Dividend | |||||
30 Jan 2024 | 298.43 | 299.96 | 297.30 | 298.80 | 298.18 | 1,066,500 |
29 Jan 2024 | 301.56 | 302.35 | 297.00 | 298.39 | 297.78 | 953,500 |
26 Jan 2024 | 299.79 | 301.90 | 297.81 | 301.90 | 301.28 | 1,565,600 |
25 Jan 2024 | 302.85 | 303.75 | 296.41 | 299.71 | 299.09 | 1,845,300 |
24 Jan 2024 | 305.78 | 306.79 | 303.00 | 304.06 | 303.43 | 1,070,000 |
23 Jan 2024 | 307.76 | 309.33 | 304.25 | 304.46 | 303.83 | 1,069,900 |
22 Jan 2024 | 311.34 | 312.25 | 305.77 | 306.43 | 305.80 | 1,716,500 |
19 Jan 2024 | 309.01 | 312.75 | 307.55 | 311.58 | 310.94 | 1,492,500 |
18 Jan 2024 | 301.15 | 308.67 | 300.27 | 307.28 | 306.65 | 1,488,500 |
17 Jan 2024 | 300.55 | 304.87 | 299.47 | 303.26 | 302.64 | 1,247,400 |
16 Jan 2024 | 299.76 | 300.85 | 297.94 | 300.32 | 299.70 | 817,400 |
12 Jan 2024 | 299.62 | 300.94 | 298.91 | 300.24 | 299.62 | 755,100 |
11 Jan 2024 | 299.41 | 300.04 | 295.53 | 298.61 | 298.00 | 1,078,200 |
10 Jan 2024 | 294.02 | 299.34 | 293.45 | 299.30 | 298.68 | 1,157,500 |
09 Jan 2024 | 293.44 | 294.17 | 290.19 | 293.98 | 293.37 | 826,900 |
08 Jan 2024 | 291.86 | 295.93 | 290.43 | 295.54 | 294.93 | 1,556,700 |
05 Jan 2024 | 291.13 | 292.61 | 285.86 | 289.59 | 288.99 | 867,300 |
04 Jan 2024 | 292.33 | 295.34 | 290.50 | 290.74 | 290.14 | 903,300 |
03 Jan 2024 | 288.89 | 292.96 | 287.80 | 290.89 | 290.29 | 1,244,000 |
02 Jan 2024 | 291.44 | 292.85 | 287.79 | 288.02 | 287.43 | 1,174,200 |
29 Dec 2023 | 289.31 | 291.21 | 288.17 | 291.02 | 290.42 | 773,200 |
28 Dec 2023 | 290.00 | 292.41 | 288.47 | 289.31 | 288.71 | 1,086,700 |
27 Dec 2023 | 289.08 | 290.50 | 287.63 | 289.87 | 289.27 | 1,051,700 |
26 Dec 2023 | 290.45 | 290.96 | 287.48 | 289.59 | 288.99 | 981,900 |
22 Dec 2023 | 289.12 | 291.79 | 285.00 | 291.67 | 291.07 | 1,882,200 |
21 Dec 2023 | 292.43 | 295.05 | 287.15 | 288.19 | 287.60 | 2,082,300 |
20 Dec 2023 | 290.98 | 297.02 | 284.85 | 294.12 | 293.51 | 2,768,400 |
19 Dec 2023 | 314.05 | 315.18 | 311.87 | 313.01 | 312.37 | 968,200 |
18 Dec 2023 | 312.68 | 316.33 | 312.55 | 314.05 | 313.40 | 872,400 |
15 Dec 2023 | 311.32 | 314.22 | 307.58 | 310.43 | 309.79 | 2,907,600 |
14 Dec 2023 | 335.33 | 335.33 | 316.18 | 318.03 | 317.38 | 1,927,200 |
13 Dec 2023 | 332.87 | 337.02 | 332.07 | 335.32 | 334.63 | 1,180,700 |
12 Dec 2023 | 329.87 | 332.47 | 329.03 | 332.45 | 331.77 | 577,900 |
11 Dec 2023 | 325.41 | 330.72 | 325.41 | 329.46 | 328.78 | 905,100 |
08 Dec 2023 | 322.14 | 324.21 | 320.36 | 324.10 | 323.43 | 978,900 |
07 Dec 2023 | 320.24 | 321.89 | 319.55 | 321.69 | 321.03 | 903,600 |
06 Dec 2023 | 322.67 | 323.97 | 316.71 | 319.58 | 318.92 | 1,323,400 |
05 Dec 2023 | 325.54 | 326.15 | 321.99 | 322.25 | 321.59 | 1,190,300 |
04 Dec 2023 | 326.38 | 328.99 | 324.79 | 326.11 | 325.44 | 896,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |