Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 640.00 | 653.60 | 639.40 | 649.80 | 649.80 | 140,128 |
16 May 2024 | 645.20 | 658.60 | 644.40 | 648.80 | 648.80 | 160,469 |
15 May 2024 | 630.00 | 643.60 | 617.60 | 638.80 | 638.80 | 149,828 |
15 May 2024 | 2.75 Dividend | |||||
14 May 2024 | 618.60 | 623.20 | 613.00 | 621.00 | 618.25 | 103,828 |
13 May 2024 | 624.00 | 625.20 | 611.60 | 620.80 | 618.05 | 82,683 |
10 May 2024 | 610.00 | 625.20 | 608.40 | 621.80 | 619.05 | 79,001 |
09 May 2024 | 613.00 | 613.00 | 605.00 | 609.80 | 607.10 | 74,535 |
08 May 2024 | 615.60 | 623.80 | 612.20 | 614.60 | 611.88 | 87,646 |
07 May 2024 | 607.40 | 623.00 | 601.80 | 620.40 | 617.65 | 125,286 |
06 May 2024 | 601.00 | 604.40 | 595.40 | 602.40 | 599.73 | 70,537 |
03 May 2024 | 585.80 | 600.60 | 582.60 | 598.80 | 596.15 | 123,624 |
02 May 2024 | 578.40 | 595.20 | 575.20 | 581.80 | 579.22 | 144,216 |
30 Apr 2024 | 599.00 | 605.20 | 592.60 | 595.20 | 592.56 | 119,073 |
29 Apr 2024 | 622.00 | 622.40 | 596.40 | 596.40 | 593.76 | 172,233 |
26 Apr 2024 | 594.00 | 633.00 | 589.80 | 623.80 | 621.04 | 312,016 |
25 Apr 2024 | 585.20 | 594.60 | 575.00 | 581.60 | 579.02 | 196,604 |
24 Apr 2024 | 600.00 | 608.00 | 582.00 | 590.00 | 587.39 | 313,308 |
23 Apr 2024 | 523.80 | 532.40 | 517.60 | 531.60 | 529.25 | 122,865 |
22 Apr 2024 | 518.40 | 523.60 | 511.80 | 515.40 | 513.12 | 151,496 |
19 Apr 2024 | 535.80 | 539.60 | 523.00 | 523.00 | 520.68 | 210,760 |
18 Apr 2024 | 582.00 | 583.40 | 542.20 | 544.80 | 542.39 | 288,103 |
17 Apr 2024 | 573.40 | 608.60 | 571.00 | 580.20 | 577.63 | 187,830 |
16 Apr 2024 | 593.20 | 604.20 | 582.20 | 600.80 | 598.14 | 210,615 |
15 Apr 2024 | 586.60 | 611.00 | 585.40 | 603.20 | 600.53 | 158,969 |
12 Apr 2024 | 593.60 | 609.00 | 578.60 | 584.60 | 582.01 | 192,503 |
11 Apr 2024 | 582.40 | 587.80 | 573.80 | 582.80 | 580.22 | 106,892 |
10 Apr 2024 | 581.20 | 596.40 | 569.00 | 582.80 | 580.22 | 148,627 |
09 Apr 2024 | 581.80 | 588.20 | 570.20 | 575.40 | 572.85 | 102,047 |
08 Apr 2024 | 576.20 | 582.20 | 575.00 | 579.80 | 577.23 | 147,902 |
05 Apr 2024 | 565.00 | 580.80 | 563.20 | 578.00 | 575.44 | 118,916 |
04 Apr 2024 | 573.80 | 578.00 | 565.40 | 575.00 | 572.45 | 95,059 |
03 Apr 2024 | 575.80 | 577.80 | 564.20 | 571.80 | 569.27 | 75,062 |
02 Apr 2024 | 577.20 | 592.00 | 570.40 | 572.00 | 569.47 | 138,859 |
28 Mar 2024 | 576.00 | 578.20 | 564.00 | 565.90 | 563.39 | 132,724 |
27 Mar 2024 | 580.10 | 585.10 | 569.70 | 573.90 | 571.36 | 89,194 |
26 Mar 2024 | 580.00 | 585.00 | 578.30 | 580.20 | 577.63 | 57,204 |
25 Mar 2024 | 574.90 | 585.70 | 574.20 | 580.80 | 578.23 | 78,240 |
22 Mar 2024 | 578.00 | 580.60 | 566.70 | 574.00 | 571.46 | 115,295 |
21 Mar 2024 | 568.40 | 586.30 | 562.40 | 586.30 | 583.70 | 162,948 |
20 Mar 2024 | 554.00 | 560.80 | 548.80 | 548.90 | 546.47 | 63,076 |
19 Mar 2024 | 549.10 | 554.60 | 544.90 | 551.60 | 549.16 | 91,383 |
18 Mar 2024 | 555.00 | 558.60 | 547.40 | 551.20 | 548.76 | 87,933 |
15 Mar 2024 | 558.60 | 559.90 | 548.60 | 553.10 | 550.65 | 208,456 |
14 Mar 2024 | 569.20 | 570.10 | 556.70 | 560.20 | 557.72 | 97,355 |
13 Mar 2024 | 573.90 | 578.40 | 562.80 | 566.50 | 563.99 | 115,488 |
12 Mar 2024 | 560.60 | 567.10 | 549.30 | 566.30 | 563.79 | 133,580 |
11 Mar 2024 | 566.90 | 567.90 | 552.40 | 557.90 | 555.43 | 162,996 |
08 Mar 2024 | 601.20 | 606.00 | 575.80 | 577.40 | 574.84 | 162,354 |
07 Mar 2024 | 576.00 | 600.20 | 571.40 | 600.20 | 597.54 | 160,312 |
06 Mar 2024 | 567.70 | 579.50 | 562.80 | 578.30 | 575.74 | 112,197 |
05 Mar 2024 | 583.80 | 584.30 | 565.20 | 566.80 | 564.29 | 125,058 |
04 Mar 2024 | 577.00 | 589.60 | 574.20 | 585.70 | 583.11 | 149,625 |
01 Mar 2024 | 570.00 | 572.50 | 558.20 | 569.40 | 566.88 | 131,776 |
29 Feb 2024 | 568.00 | 568.20 | 547.40 | 563.70 | 561.20 | 197,169 |
28 Feb 2024 | 546.30 | 573.40 | 545.00 | 567.00 | 564.49 | 255,423 |
27 Feb 2024 | 580.00 | 583.00 | 570.90 | 580.10 | 577.53 | 142,274 |
26 Feb 2024 | 554.40 | 577.40 | 550.50 | 576.90 | 574.35 | 150,583 |
23 Feb 2024 | 559.90 | 564.00 | 552.50 | 554.80 | 552.34 | 108,347 |
22 Feb 2024 | 579.40 | 585.30 | 556.10 | 557.60 | 555.13 | 206,826 |
21 Feb 2024 | 544.00 | 545.00 | 533.20 | 542.20 | 539.80 | 158,478 |
20 Feb 2024 | 562.60 | 565.60 | 538.30 | 542.50 | 540.10 | 195,965 |
19 Feb 2024 | 575.00 | 577.50 | 568.90 | 568.90 | 566.38 | 81,278 |
16 Feb 2024 | 571.50 | 582.30 | 571.30 | 581.30 | 578.73 | 174,249 |
15 Feb 2024 | 566.00 | 570.80 | 558.80 | 562.20 | 559.71 | 92,120 |
14 Feb 2024 | 549.00 | 561.40 | 549.00 | 558.60 | 556.13 | 78,217 |
13 Feb 2024 | 554.50 | 561.60 | 539.70 | 550.90 | 548.46 | 181,051 |
12 Feb 2024 | 579.50 | 579.90 | 565.20 | 568.30 | 565.78 | 151,800 |
09 Feb 2024 | 557.40 | 580.90 | 556.80 | 577.90 | 575.34 | 170,078 |
08 Feb 2024 | 548.60 | 558.10 | 547.00 | 554.60 | 552.14 | 101,759 |
07 Feb 2024 | 535.20 | 547.90 | 535.20 | 546.10 | 543.68 | 87,562 |
06 Feb 2024 | 529.60 | 539.50 | 529.10 | 535.70 | 533.33 | 138,436 |
05 Feb 2024 | 519.40 | 527.40 | 518.50 | 526.40 | 524.07 | 75,322 |
02 Feb 2024 | 528.00 | 528.00 | 518.00 | 521.40 | 519.09 | 70,697 |
01 Feb 2024 | 520.60 | 533.00 | 520.60 | 523.30 | 520.98 | 101,230 |
31 Jan 2024 | 515.10 | 520.00 | 511.70 | 516.20 | 513.91 | 167,258 |
30 Jan 2024 | 523.80 | 525.60 | 518.70 | 520.70 | 518.39 | 107,817 |
29 Jan 2024 | 522.70 | 523.90 | 515.70 | 521.40 | 519.09 | 105,403 |
26 Jan 2024 | 515.20 | 526.50 | 512.50 | 523.70 | 521.38 | 158,020 |
25 Jan 2024 | 524.50 | 536.70 | 521.00 | 532.10 | 529.74 | 138,403 |
24 Jan 2024 | 527.80 | 537.30 | 515.70 | 525.80 | 523.47 | 218,519 |
23 Jan 2024 | 508.50 | 514.40 | 504.40 | 512.70 | 510.43 | 148,240 |
22 Jan 2024 | 503.10 | 515.50 | 502.00 | 508.80 | 506.55 | 165,022 |
19 Jan 2024 | 500.00 | 501.00 | 492.25 | 496.15 | 493.95 | 159,516 |
18 Jan 2024 | 472.00 | 498.35 | 471.90 | 498.35 | 496.14 | 239,417 |
17 Jan 2024 | 449.25 | 465.30 | 449.25 | 462.60 | 460.55 | 136,755 |
16 Jan 2024 | 446.95 | 454.95 | 444.55 | 454.95 | 452.94 | 93,235 |
15 Jan 2024 | 453.20 | 453.40 | 450.00 | 450.00 | 448.01 | 52,805 |
12 Jan 2024 | 455.00 | 456.00 | 446.20 | 450.30 | 448.31 | 107,013 |
11 Jan 2024 | 452.00 | 458.80 | 449.55 | 451.45 | 449.45 | 118,956 |
10 Jan 2024 | 447.30 | 452.10 | 442.45 | 445.35 | 443.38 | 119,901 |
09 Jan 2024 | 447.50 | 447.95 | 437.90 | 445.80 | 443.83 | 87,961 |
08 Jan 2024 | 443.00 | 445.70 | 439.15 | 445.05 | 443.08 | 92,044 |
05 Jan 2024 | 434.00 | 442.30 | 432.15 | 441.10 | 439.15 | 97,314 |
04 Jan 2024 | 441.90 | 441.90 | 425.45 | 436.30 | 434.37 | 131,020 |
03 Jan 2024 | 448.80 | 454.80 | 433.15 | 440.75 | 438.80 | 171,791 |
02 Jan 2024 | 469.00 | 472.40 | 452.70 | 457.50 | 455.47 | 120,488 |
29 Dec 2023 | 472.75 | 475.15 | 469.20 | 469.95 | 467.87 | 98,955 |
28 Dec 2023 | 475.75 | 480.10 | 474.65 | 476.70 | 474.59 | 60,685 |
27 Dec 2023 | 476.40 | 482.20 | 474.10 | 476.35 | 474.24 | 71,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |