Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 437.38 | 438.95 | 435.01 | 436.80 | 436.80 | 453 |
05 Jun 2024 | 434.78 | 434.78 | 428.50 | 433.88 | 433.88 | 437 |
04 Jun 2024 | 428.44 | 432.51 | 427.36 | 432.39 | 432.39 | 60,740 |
03 Jun 2024 | 428.45 | 432.17 | 424.96 | 426.50 | 426.50 | 947 |
31 May 2024 | 422.25 | 423.79 | 419.44 | 421.70 | 421.70 | 747 |
30 May 2024 | 423.78 | 424.79 | 420.80 | 422.95 | 422.95 | 579 |
29 May 2024 | 427.00 | 428.41 | 425.00 | 426.88 | 426.88 | 1,293 |
29 May 2024 | 0.91 Dividend | |||||
28 May 2024 | 436.61 | 437.67 | 431.60 | 432.25 | 431.34 | 1,125 |
24 May 2024 | 436.29 | 439.86 | 434.98 | 438.51 | 437.59 | 720 |
23 May 2024 | 441.42 | 442.15 | 434.84 | 435.89 | 434.97 | 2,483 |
22 May 2024 | 440.61 | 442.30 | 438.58 | 439.50 | 438.57 | 77,584 |
21 May 2024 | 438.66 | 441.22 | 436.92 | 440.54 | 439.61 | 545 |
20 May 2024 | 441.87 | 441.87 | 438.61 | 440.03 | 439.10 | 1,724 |
17 May 2024 | 439.68 | 439.68 | 437.20 | 438.65 | 437.73 | 1,323 |
16 May 2024 | 433.28 | 440.69 | 433.28 | 438.20 | 437.28 | 831 |
15 May 2024 | 428.02 | 434.95 | 428.00 | 434.01 | 433.10 | 784 |
14 May 2024 | 430.00 | 430.00 | 420.76 | 422.50 | 421.61 | 947 |
13 May 2024 | 433.21 | 433.62 | 429.72 | 429.72 | 428.82 | 941 |
10 May 2024 | 433.00 | 435.24 | 431.42 | 431.71 | 430.80 | 545 |
09 May 2024 | 429.09 | 431.40 | 428.95 | 430.19 | 429.28 | 1,068 |
08 May 2024 | 429.00 | 430.37 | 427.45 | 429.18 | 428.28 | 2,918 |
07 May 2024 | 426.93 | 428.38 | 425.88 | 427.03 | 426.13 | 2,852 |
03 May 2024 | 422.00 | 424.07 | 419.97 | 422.55 | 421.67 | 1,228 |
02 May 2024 | 417.82 | 419.23 | 408.93 | 411.06 | 410.19 | 2,705 |
01 May 2024 | 415.83 | 417.41 | 413.83 | 416.56 | 415.68 | 80,228 |
30 Apr 2024 | 412.88 | 417.00 | 410.80 | 411.69 | 410.82 | 860 |
29 Apr 2024 | 417.27 | 418.00 | 414.62 | 416.09 | 415.21 | 878 |
26 Apr 2024 | 416.15 | 418.48 | 412.31 | 417.04 | 416.16 | 25,823 |
25 Apr 2024 | 419.43 | 428.04 | 407.96 | 413.91 | 413.04 | 1,068 |
24 Apr 2024 | 412.38 | 414.45 | 409.42 | 413.57 | 412.70 | 639 |
23 Apr 2024 | 418.29 | 418.29 | 411.88 | 412.13 | 411.26 | 1,449 |
22 Apr 2024 | 415.56 | 417.59 | 413.32 | 416.98 | 416.10 | 447 |
19 Apr 2024 | 414.69 | 415.71 | 410.29 | 411.47 | 410.60 | 2,784 |
18 Apr 2024 | 414.96 | 415.68 | 408.84 | 411.10 | 410.23 | 1,014 |
17 Apr 2024 | 411.07 | 413.80 | 409.65 | 412.61 | 411.74 | 1,004 |
16 Apr 2024 | 410.02 | 413.14 | 407.80 | 412.68 | 411.81 | 628 |
15 Apr 2024 | 422.49 | 422.90 | 409.86 | 410.29 | 409.42 | 1,618 |
12 Apr 2024 | 421.87 | 421.92 | 416.41 | 417.54 | 416.66 | 1,425 |
11 Apr 2024 | 436.77 | 436.77 | 422.06 | 425.14 | 424.24 | 370 |
10 Apr 2024 | 428.79 | 430.34 | 423.73 | 424.93 | 424.04 | 1,382 |
09 Apr 2024 | 437.78 | 438.37 | 432.36 | 433.04 | 432.13 | 944 |
08 Apr 2024 | 433.20 | 435.24 | 431.81 | 434.72 | 433.80 | 844 |
05 Apr 2024 | 428.99 | 430.65 | 424.27 | 430.65 | 429.74 | 1,090 |
04 Apr 2024 | 429.75 | 437.23 | 427.21 | 434.42 | 433.50 | 1,590 |
03 Apr 2024 | 424.92 | 426.65 | 424.24 | 425.73 | 424.83 | 559 |
02 Apr 2024 | 427.18 | 427.72 | 422.63 | 422.92 | 422.03 | 1,612 |
28 Mar 2024 | 426.06 | 427.00 | 422.43 | 426.27 | 425.37 | 812 |
27 Mar 2024 | 423.10 | 423.10 | 418.74 | 419.72 | 418.84 | 1,882 |
26 Mar 2024 | 418.51 | 421.21 | 417.01 | 420.32 | 419.44 | 1,218 |
25 Mar 2024 | 419.58 | 419.58 | 412.17 | 417.95 | 417.07 | 2,056 |
22 Mar 2024 | 429.89 | 435.99 | 419.46 | 419.99 | 419.11 | 1,774 |
21 Mar 2024 | 428.00 | 431.33 | 426.03 | 430.42 | 429.51 | 4,817 |
20 Mar 2024 | 425.00 | 425.07 | 421.96 | 424.66 | 423.77 | 1,378 |
19 Mar 2024 | 422.39 | 424.00 | 421.20 | 423.16 | 422.27 | 1,074 |
18 Mar 2024 | 424.07 | 425.89 | 422.20 | 423.17 | 422.28 | 1,712 |
15 Mar 2024 | 420.00 | 422.67 | 418.91 | 421.97 | 421.08 | 1,611 |
14 Mar 2024 | 427.14 | 427.99 | 421.90 | 422.02 | 421.13 | 6,245 |
13 Mar 2024 | 428.63 | 430.18 | 427.00 | 428.24 | 427.34 | 657 |
12 Mar 2024 | 428.35 | 430.42 | 426.61 | 426.61 | 425.71 | 552 |
11 Mar 2024 | 427.22 | 428.37 | 423.31 | 426.73 | 425.83 | 888 |
08 Mar 2024 | 428.12 | 430.43 | 426.67 | 428.77 | 427.87 | 3,490 |
07 Mar 2024 | 429.22 | 430.73 | 427.34 | 428.59 | 427.69 | 1,605 |
06 Mar 2024 | 422.05 | 426.90 | 422.05 | 425.76 | 424.86 | 931 |
05 Mar 2024 | 423.82 | 427.03 | 422.29 | 423.49 | 422.60 | 2,622 |
04 Mar 2024 | 428.10 | 429.94 | 424.11 | 426.12 | 425.22 | 920 |
01 Mar 2024 | 428.00 | 432.26 | 426.73 | 430.74 | 429.83 | 505 |
29 Feb 2024 | 429.00 | 434.03 | 429.00 | 430.59 | 429.68 | 46,263 |
28 Feb 2024 | 427.34 | 431.83 | 426.00 | 430.14 | 429.23 | 1,244 |
27 Feb 2024 | 432.89 | 432.89 | 426.33 | 427.31 | 426.41 | 155,102 |
26 Feb 2024 | 438.35 | 438.95 | 433.64 | 434.03 | 433.12 | 1,007 |
26 Feb 2024 | 0.91 Dividend | |||||
23 Feb 2024 | 435.86 | 440.14 | 435.86 | 437.44 | 435.61 | 594 |
22 Feb 2024 | 428.99 | 435.90 | 428.99 | 435.74 | 433.92 | 1,301 |
21 Feb 2024 | 425.57 | 428.35 | 421.47 | 423.54 | 421.77 | 684 |
20 Feb 2024 | 423.49 | 424.94 | 420.71 | 424.30 | 422.53 | 2,946 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 424.49 | 427.52 | 422.00 | 426.75 | 424.97 | 877 |
15 Feb 2024 | 423.49 | 426.77 | 422.26 | 424.53 | 422.75 | 2,224 |
14 Feb 2024 | 425.30 | 425.30 | 417.54 | 419.97 | 418.21 | 2,219 |
13 Feb 2024 | 429.29 | 429.29 | 420.25 | 421.69 | 419.93 | 1,118 |
12 Feb 2024 | 436.73 | 439.14 | 429.67 | 430.85 | 429.05 | 3,628 |
09 Feb 2024 | 436.63 | 440.35 | 431.86 | 440.35 | 438.51 | 173,917 |
08 Feb 2024 | 469.00 | 469.00 | 420.00 | 435.17 | 433.35 | 4,986 |
07 Feb 2024 | 453.29 | 460.95 | 453.29 | 458.04 | 456.12 | 792 |
06 Feb 2024 | 451.54 | 454.52 | 449.87 | 450.27 | 448.39 | 228,533 |
05 Feb 2024 | 450.00 | 451.21 | 445.73 | 451.02 | 449.13 | 1,632 |
02 Feb 2024 | 455.52 | 456.49 | 448.25 | 452.68 | 450.79 | 1,183 |
01 Feb 2024 | 448.35 | 452.55 | 447.17 | 452.11 | 450.22 | 29,076 |
31 Jan 2024 | 455.01 | 456.87 | 452.09 | 452.17 | 450.28 | 1,873 |
30 Jan 2024 | 449.81 | 453.85 | 448.59 | 453.48 | 451.58 | 43,612 |
29 Jan 2024 | 449.80 | 450.50 | 444.98 | 446.02 | 444.16 | 494 |
26 Jan 2024 | 449.34 | 449.34 | 445.65 | 446.05 | 444.19 | 43,207 |
25 Jan 2024 | 447.84 | 448.14 | 443.75 | 446.38 | 444.51 | 734 |
24 Jan 2024 | 448.71 | 450.00 | 445.94 | 446.66 | 444.79 | 699 |
23 Jan 2024 | 445.85 | 447.05 | 441.95 | 446.12 | 444.25 | 3,161 |
22 Jan 2024 | 443.92 | 446.07 | 442.57 | 444.98 | 443.12 | 760 |
19 Jan 2024 | 441.23 | 442.51 | 439.18 | 442.51 | 440.66 | 1,586 |
18 Jan 2024 | 439.71 | 440.97 | 435.62 | 436.82 | 434.99 | 860 |
17 Jan 2024 | 435.00 | 439.42 | 433.00 | 435.84 | 434.02 | 809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |