Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 472.80 | 475.50 | 470.90 | 474.95 | 474.95 | 1,050,259 |
13 Jun 2024 | 474.80 | 475.80 | 470.20 | 471.60 | 471.60 | 785,370 |
12 Jun 2024 | 470.40 | 477.10 | 470.20 | 476.60 | 476.60 | 958,602 |
11 Jun 2024 | 472.70 | 474.00 | 466.90 | 469.30 | 469.30 | 777,910 |
10 Jun 2024 | 466.90 | 474.10 | 466.00 | 469.40 | 469.40 | 812,718 |
07 Jun 2024 | 481.80 | 481.80 | 476.50 | 479.00 | 479.00 | 693,082 |
06 Jun 2024 | 477.00 | 480.80 | 475.60 | 480.70 | 480.70 | 665,709 |
05 Jun 2024 | 477.60 | 478.90 | 475.40 | 476.50 | 476.50 | 787,240 |
04 Jun 2024 | 478.00 | 478.30 | 472.50 | 475.20 | 475.20 | 1,253,633 |
03 Jun 2024 | 484.10 | 485.70 | 478.35 | 479.30 | 479.30 | 1,269,402 |
31 May 2024 | 479.80 | 483.45 | 478.80 | 480.35 | 480.35 | 1,636,718 |
30 May 2024 | 479.80 | 483.15 | 478.80 | 479.50 | 479.50 | 847,852 |
29 May 2024 | 481.80 | 483.40 | 478.50 | 479.20 | 479.20 | 1,003,387 |
28 May 2024 | 489.90 | 490.00 | 480.90 | 482.70 | 482.70 | 1,119,329 |
24 May 2024 | 477.30 | 490.20 | 475.90 | 489.10 | 489.10 | 1,558,991 |
23 May 2024 | 496.50 | 497.40 | 484.10 | 484.70 | 484.70 | 1,293,491 |
22 May 2024 | 494.30 | 497.25 | 493.10 | 496.30 | 496.30 | 1,118,608 |
21 May 2024 | 493.40 | 494.20 | 489.25 | 493.70 | 493.70 | 1,532,838 |
20 May 2024 | 494.25 | 498.10 | 493.60 | 495.70 | 495.70 | 476,074 |
17 May 2024 | 497.00 | 497.80 | 493.10 | 494.10 | 494.10 | 748,131 |
16 May 2024 | 492.60 | 497.25 | 492.20 | 497.10 | 497.10 | 632,041 |
15 May 2024 | 487.80 | 494.80 | 487.35 | 492.20 | 492.20 | 726,768 |
14 May 2024 | 485.80 | 488.80 | 483.50 | 487.80 | 487.80 | 737,041 |
13 May 2024 | 493.60 | 493.70 | 487.05 | 487.90 | 487.90 | 603,902 |
10 May 2024 | 488.90 | 491.30 | 487.80 | 490.50 | 490.50 | 393,727 |
09 May 2024 | 487.00 | 489.00 | 484.20 | 487.50 | 487.50 | 859,356 |
08 May 2024 | 483.20 | 486.30 | 482.20 | 484.50 | 484.50 | 680,283 |
07 May 2024 | 480.00 | 484.00 | 473.70 | 481.70 | 481.70 | 1,021,419 |
03 May 2024 | 469.70 | 474.40 | 468.60 | 472.20 | 472.20 | 806,995 |
02 May 2024 | 468.20 | 469.10 | 466.50 | 467.80 | 467.80 | 828,388 |
01 May 2024 | 465.70 | 467.90 | 464.90 | 466.10 | 466.10 | 539,520 |
30 Apr 2024 | 468.70 | 470.00 | 465.20 | 465.60 | 465.60 | 973,384 |
29 Apr 2024 | 464.20 | 469.00 | 463.90 | 467.90 | 467.90 | 1,178,697 |
26 Apr 2024 | 463.60 | 464.40 | 460.40 | 462.90 | 462.90 | 806,056 |
25 Apr 2024 | 465.50 | 465.50 | 457.00 | 458.40 | 458.40 | 1,328,864 |
24 Apr 2024 | 467.70 | 469.70 | 463.90 | 464.40 | 464.40 | 1,366,399 |
23 Apr 2024 | 471.10 | 472.80 | 468.35 | 471.60 | 471.60 | 2,001,344 |
22 Apr 2024 | 467.20 | 469.70 | 464.90 | 469.00 | 469.00 | 734,782 |
19 Apr 2024 | 455.30 | 460.20 | 453.00 | 459.50 | 459.50 | 965,922 |
18 Apr 2024 | 460.60 | 460.60 | 455.90 | 458.70 | 458.70 | 1,020,077 |
17 Apr 2024 | 450.80 | 459.50 | 450.30 | 456.20 | 456.20 | 1,428,678 |
16 Apr 2024 | 456.35 | 456.80 | 449.40 | 452.00 | 452.00 | 1,300,646 |
15 Apr 2024 | 461.00 | 465.00 | 460.75 | 462.00 | 462.00 | 873,211 |
12 Apr 2024 | 460.90 | 464.00 | 459.30 | 460.10 | 460.10 | 959,092 |
11 Apr 2024 | 468.70 | 470.70 | 457.70 | 459.85 | 459.85 | 1,354,494 |
11 Apr 2024 | 22.3 Dividend | |||||
10 Apr 2024 | 494.60 | 496.70 | 486.40 | 489.20 | 466.90 | 930,027 |
09 Apr 2024 | 492.70 | 496.50 | 490.15 | 491.85 | 469.43 | 890,007 |
08 Apr 2024 | 490.00 | 494.70 | 490.00 | 493.70 | 471.19 | 805,422 |
05 Apr 2024 | 488.90 | 493.00 | 488.00 | 490.50 | 468.14 | 959,977 |
04 Apr 2024 | 496.70 | 499.30 | 495.40 | 496.00 | 473.39 | 810,044 |
03 Apr 2024 | 492.00 | 495.45 | 489.90 | 493.80 | 471.29 | 1,013,103 |
02 Apr 2024 | 496.50 | 499.50 | 492.70 | 493.70 | 471.19 | 1,439,537 |
28 Mar 2024 | 492.70 | 498.40 | 491.90 | 496.90 | 474.25 | 1,477,160 |
27 Mar 2024 | 494.20 | 497.80 | 493.30 | 495.40 | 472.82 | 1,035,190 |
26 Mar 2024 | 493.40 | 497.60 | 484.90 | 496.10 | 473.49 | 1,267,900 |
25 Mar 2024 | 493.70 | 496.30 | 491.05 | 495.60 | 473.01 | 1,255,193 |
22 Mar 2024 | 488.85 | 495.80 | 488.85 | 494.30 | 471.77 | 1,252,978 |
21 Mar 2024 | 486.10 | 493.20 | 483.40 | 490.10 | 467.76 | 1,715,177 |
20 Mar 2024 | 480.10 | 483.70 | 476.70 | 482.40 | 460.41 | 985,807 |
19 Mar 2024 | 479.90 | 483.70 | 478.30 | 479.50 | 457.64 | 1,417,975 |
18 Mar 2024 | 481.40 | 485.35 | 478.80 | 480.30 | 458.41 | 1,281,081 |
15 Mar 2024 | 479.70 | 483.90 | 478.95 | 483.45 | 461.41 | 1,002,433 |
14 Mar 2024 | 477.90 | 483.70 | 476.50 | 481.00 | 459.07 | 1,494,359 |
13 Mar 2024 | 472.90 | 479.30 | 470.50 | 476.70 | 454.97 | 2,180,913 |
12 Mar 2024 | 467.40 | 474.90 | 464.80 | 472.40 | 450.87 | 1,029,476 |
11 Mar 2024 | 466.80 | 473.00 | 465.10 | 466.80 | 445.52 | 1,759,774 |
08 Mar 2024 | 461.05 | 468.50 | 458.90 | 467.70 | 446.38 | 2,243,215 |
07 Mar 2024 | 464.50 | 483.00 | 460.40 | 463.80 | 442.66 | 2,968,667 |
06 Mar 2024 | 448.20 | 456.50 | 447.30 | 453.30 | 432.64 | 1,552,153 |
05 Mar 2024 | 448.40 | 451.00 | 445.20 | 450.40 | 429.87 | 1,574,859 |
04 Mar 2024 | 445.00 | 450.20 | 442.40 | 449.50 | 429.01 | 1,696,078 |
01 Mar 2024 | 448.90 | 450.00 | 445.10 | 447.95 | 427.53 | 1,071,295 |
29 Feb 2024 | 448.50 | 449.40 | 445.90 | 446.50 | 426.15 | 1,955,319 |
28 Feb 2024 | 452.50 | 454.60 | 449.30 | 449.80 | 429.30 | 1,749,120 |
27 Feb 2024 | 453.50 | 454.00 | 448.80 | 450.50 | 429.96 | 1,110,246 |
26 Feb 2024 | 450.90 | 454.30 | 450.80 | 453.00 | 432.35 | 503,480 |
23 Feb 2024 | 450.10 | 452.30 | 449.00 | 452.30 | 431.68 | 1,359,110 |
22 Feb 2024 | 447.50 | 453.20 | 447.00 | 451.50 | 430.92 | 1,527,568 |
21 Feb 2024 | 441.90 | 447.10 | 441.90 | 445.75 | 425.43 | 1,547,313 |
20 Feb 2024 | 438.60 | 443.30 | 436.40 | 443.20 | 423.00 | 2,003,075 |
19 Feb 2024 | 431.00 | 432.00 | 428.90 | 430.10 | 410.49 | 445,959 |
16 Feb 2024 | 432.70 | 433.60 | 429.40 | 432.20 | 412.50 | 1,058,391 |
15 Feb 2024 | 428.20 | 430.40 | 424.50 | 429.80 | 410.21 | 556,897 |
14 Feb 2024 | 420.70 | 426.90 | 420.20 | 424.70 | 405.34 | 844,169 |
13 Feb 2024 | 421.50 | 423.80 | 416.00 | 417.60 | 398.56 | 946,212 |
12 Feb 2024 | 416.90 | 422.20 | 415.70 | 421.65 | 402.43 | 685,269 |
09 Feb 2024 | 419.00 | 420.20 | 414.40 | 416.30 | 397.32 | 1,149,412 |
08 Feb 2024 | 426.50 | 426.90 | 420.50 | 420.50 | 401.33 | 777,592 |
07 Feb 2024 | 428.50 | 430.00 | 424.70 | 424.90 | 405.53 | 866,616 |
06 Feb 2024 | 429.30 | 431.90 | 426.40 | 430.50 | 410.88 | 1,064,909 |
05 Feb 2024 | 425.80 | 429.30 | 423.90 | 424.80 | 405.44 | 769,152 |
02 Feb 2024 | 427.30 | 428.80 | 424.90 | 425.90 | 406.49 | 606,561 |
01 Feb 2024 | 429.20 | 432.45 | 423.00 | 423.20 | 403.91 | 1,469,917 |
31 Jan 2024 | 434.00 | 436.70 | 431.70 | 432.30 | 412.59 | 891,162 |
30 Jan 2024 | 436.80 | 440.10 | 429.70 | 431.40 | 411.73 | 1,165,737 |
29 Jan 2024 | 438.20 | 438.20 | 433.85 | 434.90 | 415.08 | 585,095 |
26 Jan 2024 | 435.30 | 439.10 | 434.10 | 438.90 | 418.89 | 785,682 |
25 Jan 2024 | 435.70 | 436.60 | 432.70 | 433.40 | 413.64 | 789,661 |
24 Jan 2024 | 435.20 | 436.80 | 431.60 | 435.90 | 416.03 | 723,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |