Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 506.44 | 525.00 | 504.00 | 525.00 | 525.00 | 93,240 |
20 May 2024 | 508.00 | 523.01 | 508.00 | 511.00 | 511.00 | 234,468 |
17 May 2024 | 530.00 | 530.00 | 512.00 | 516.00 | 516.00 | 180,719 |
16 May 2024 | 502.00 | 516.36 | 502.00 | 516.00 | 516.00 | 281,470 |
15 May 2024 | 500.00 | 511.00 | 495.00 | 506.00 | 506.00 | 136,472 |
14 May 2024 | 508.00 | 510.00 | 499.50 | 499.50 | 499.50 | 166,398 |
13 May 2024 | 488.50 | 503.00 | 472.50 | 501.00 | 501.00 | 365,874 |
10 May 2024 | 470.00 | 490.00 | 465.00 | 482.00 | 482.00 | 271,733 |
09 May 2024 | 468.00 | 475.50 | 465.16 | 469.00 | 469.00 | 132,706 |
08 May 2024 | 470.00 | 471.42 | 461.00 | 465.00 | 465.00 | 274,578 |
07 May 2024 | 453.00 | 481.00 | 453.00 | 471.00 | 471.00 | 409,399 |
03 May 2024 | 464.00 | 464.00 | 453.00 | 455.00 | 455.00 | 168,628 |
02 May 2024 | 459.50 | 460.00 | 441.63 | 460.00 | 460.00 | 953,958 |
01 May 2024 | 435.00 | 459.00 | 435.00 | 441.50 | 441.50 | 434,885 |
30 Apr 2024 | 452.50 | 459.50 | 441.50 | 445.50 | 445.50 | 203,068 |
29 Apr 2024 | 450.00 | 460.00 | 435.50 | 458.50 | 458.50 | 256,613 |
26 Apr 2024 | 433.50 | 454.00 | 433.50 | 444.50 | 444.50 | 928,276 |
25 Apr 2024 | 441.50 | 457.05 | 422.50 | 430.00 | 430.00 | 387,116 |
24 Apr 2024 | 461.50 | 463.00 | 442.00 | 442.00 | 442.00 | 262,343 |
23 Apr 2024 | 450.00 | 469.17 | 450.00 | 461.00 | 461.00 | 361,056 |
22 Apr 2024 | 457.00 | 466.00 | 453.51 | 460.50 | 460.50 | 280,327 |
19 Apr 2024 | 459.50 | 460.00 | 446.00 | 457.00 | 457.00 | 199,537 |
18 Apr 2024 | 460.50 | 471.00 | 455.50 | 463.00 | 463.00 | 202,150 |
17 Apr 2024 | 460.00 | 470.50 | 456.50 | 457.00 | 457.00 | 161,676 |
16 Apr 2024 | 455.00 | 475.64 | 455.00 | 466.50 | 466.50 | 411,702 |
15 Apr 2024 | 465.50 | 484.50 | 457.54 | 474.50 | 474.50 | 476,964 |
12 Apr 2024 | 475.00 | 482.00 | 461.00 | 461.00 | 461.00 | 323,846 |
11 Apr 2024 | 471.50 | 488.00 | 471.50 | 475.50 | 475.50 | 191,480 |
10 Apr 2024 | 460.00 | 492.00 | 452.50 | 474.00 | 474.00 | 386,214 |
09 Apr 2024 | 441.00 | 457.50 | 436.00 | 450.00 | 450.00 | 1,825,519 |
08 Apr 2024 | 442.50 | 445.00 | 433.00 | 442.00 | 442.00 | 128,606 |
05 Apr 2024 | 432.50 | 438.00 | 426.00 | 432.00 | 432.00 | 268,354 |
04 Apr 2024 | 434.00 | 445.50 | 438.50 | 438.50 | 438.50 | 384,325 |
03 Apr 2024 | 450.50 | 450.50 | 434.00 | 443.00 | 443.00 | 163,103 |
02 Apr 2024 | 450.50 | 466.94 | 445.40 | 449.00 | 449.00 | 187,827 |
28 Mar 2024 | 447.00 | 468.50 | 447.00 | 464.50 | 464.50 | 328,690 |
27 Mar 2024 | 445.50 | 472.87 | 445.50 | 467.00 | 467.00 | 317,165 |
26 Mar 2024 | 460.50 | 460.50 | 448.00 | 450.00 | 450.00 | 382,112 |
25 Mar 2024 | 470.00 | 470.00 | 445.00 | 450.50 | 450.50 | 196,570 |
22 Mar 2024 | 461.00 | 461.00 | 440.50 | 447.50 | 447.50 | 261,002 |
21 Mar 2024 | 445.00 | 458.50 | 440.00 | 454.00 | 454.00 | 396,093 |
20 Mar 2024 | 445.00 | 445.00 | 437.66 | 440.50 | 440.50 | 190,740 |
19 Mar 2024 | 442.00 | 459.50 | 439.00 | 442.00 | 442.00 | 200,538 |
18 Mar 2024 | 445.00 | 454.00 | 443.50 | 444.00 | 444.00 | 164,572 |
15 Mar 2024 | 448.00 | 453.00 | 445.50 | 446.50 | 446.50 | 141,041 |
14 Mar 2024 | 454.00 | 457.00 | 442.50 | 444.00 | 444.00 | 268,223 |
13 Mar 2024 | 475.00 | 475.00 | 453.50 | 453.50 | 453.50 | 146,984 |
12 Mar 2024 | 452.50 | 470.00 | 452.50 | 458.50 | 458.50 | 146,125 |
11 Mar 2024 | 453.00 | 457.56 | 448.00 | 454.50 | 454.50 | 186,456 |
08 Mar 2024 | 455.50 | 458.00 | 441.50 | 455.00 | 455.00 | 215,748 |
07 Mar 2024 | 468.50 | 468.50 | 453.16 | 458.00 | 458.00 | 294,230 |
06 Mar 2024 | 446.50 | 461.50 | 446.50 | 457.00 | 457.00 | 443,815 |
05 Mar 2024 | 453.50 | 468.00 | 450.00 | 457.50 | 457.50 | 294,414 |
04 Mar 2024 | 465.00 | 469.00 | 451.00 | 456.50 | 456.50 | 152,134 |
01 Mar 2024 | 464.50 | 469.00 | 440.00 | 465.00 | 465.00 | 251,227 |
29 Feb 2024 | 441.50 | 470.00 | 441.50 | 452.50 | 452.50 | 205,765 |
28 Feb 2024 | 460.50 | 475.50 | 452.00 | 463.00 | 463.00 | 333,011 |
27 Feb 2024 | 465.00 | 479.50 | 460.00 | 470.00 | 470.00 | 214,017 |
26 Feb 2024 | 480.00 | 490.50 | 463.50 | 465.00 | 465.00 | 236,350 |
23 Feb 2024 | 490.50 | 495.00 | 480.50 | 480.50 | 480.50 | 87,070 |
22 Feb 2024 | 514.00 | 519.45 | 494.00 | 494.00 | 494.00 | 426,336 |
21 Feb 2024 | 523.00 | 540.00 | 505.00 | 514.00 | 514.00 | 297,178 |
20 Feb 2024 | 512.00 | 530.00 | 510.80 | 526.00 | 526.00 | 95,280 |
19 Feb 2024 | 530.00 | 530.00 | 517.30 | 525.00 | 525.00 | 81,862 |
16 Feb 2024 | 515.00 | 529.00 | 506.00 | 529.00 | 529.00 | 166,825 |
15 Feb 2024 | 475.50 | 515.00 | 475.50 | 510.00 | 510.00 | 288,237 |
14 Feb 2024 | 490.00 | 494.00 | 480.00 | 487.50 | 487.50 | 90,615 |
13 Feb 2024 | 509.00 | 509.00 | 474.52 | 489.50 | 489.50 | 179,014 |
12 Feb 2024 | 479.00 | 504.00 | 479.00 | 494.00 | 494.00 | 139,211 |
09 Feb 2024 | 495.50 | 522.00 | 480.47 | 480.50 | 480.50 | 372,942 |
08 Feb 2024 | 512.00 | 513.00 | 495.50 | 495.50 | 495.50 | 126,118 |
08 Feb 2024 | 22.9 Dividend | |||||
07 Feb 2024 | 545.00 | 545.00 | 521.00 | 522.00 | 499.10 | 203,554 |
06 Feb 2024 | 525.00 | 539.00 | 519.00 | 538.00 | 514.40 | 253,322 |
05 Feb 2024 | 534.00 | 535.00 | 521.26 | 522.00 | 499.10 | 149,691 |
02 Feb 2024 | 524.00 | 538.92 | 518.00 | 523.00 | 500.06 | 177,208 |
01 Feb 2024 | 550.00 | 550.00 | 520.00 | 526.00 | 502.92 | 212,420 |
31 Jan 2024 | 538.00 | 551.00 | 535.00 | 545.00 | 521.09 | 138,644 |
30 Jan 2024 | 539.00 | 559.00 | 533.00 | 540.00 | 516.31 | 352,686 |
29 Jan 2024 | 539.00 | 559.00 | 522.00 | 534.00 | 510.57 | 142,984 |
26 Jan 2024 | 526.00 | 543.00 | 522.00 | 540.00 | 516.31 | 119,172 |
25 Jan 2024 | 513.00 | 520.00 | 510.00 | 519.00 | 496.23 | 70,893 |
24 Jan 2024 | 490.00 | 523.00 | 490.00 | 513.00 | 490.49 | 156,008 |
23 Jan 2024 | 506.00 | 515.00 | 495.00 | 507.00 | 484.76 | 176,839 |
22 Jan 2024 | 509.00 | 509.00 | 491.00 | 500.00 | 478.07 | 177,771 |
19 Jan 2024 | 514.00 | 514.00 | 490.50 | 498.50 | 476.63 | 194,165 |
18 Jan 2024 | 520.00 | 520.00 | 499.13 | 510.00 | 487.63 | 157,724 |
17 Jan 2024 | 491.00 | 519.00 | 489.50 | 498.50 | 476.63 | 157,790 |
16 Jan 2024 | 507.00 | 518.00 | 505.00 | 514.00 | 491.45 | 350,298 |
15 Jan 2024 | 521.57 | 529.03 | 502.00 | 510.00 | 487.63 | 214,656 |
12 Jan 2024 | 533.00 | 536.00 | 520.00 | 532.00 | 508.66 | 171,833 |
11 Jan 2024 | 534.00 | 540.68 | 517.00 | 520.00 | 497.19 | 144,447 |
10 Jan 2024 | 540.00 | 548.03 | 526.00 | 533.00 | 509.62 | 100,071 |
09 Jan 2024 | 549.00 | 534.01 | 526.76 | 532.00 | 508.66 | 144,514 |
08 Jan 2024 | 525.00 | 536.00 | 518.00 | 534.00 | 510.57 | 98,561 |
05 Jan 2024 | 533.00 | 544.00 | 510.00 | 521.00 | 498.14 | 164,207 |
04 Jan 2024 | 545.00 | 545.00 | 510.00 | 535.00 | 511.53 | 200,931 |
03 Jan 2024 | 546.00 | 546.00 | 520.10 | 527.00 | 503.88 | 173,739 |
02 Jan 2024 | 566.00 | 574.00 | 533.00 | 535.00 | 511.53 | 172,051 |
29 Dec 2023 | 575.00 | 575.00 | 550.00 | 550.00 | 525.87 | 51,911 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |