Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 449.20 | 453.40 | 449.20 | 451.68 | 451.68 | 305,642 |
31 May 2024 | 446.30 | 451.93 | 445.32 | 450.77 | 450.77 | 2,867,200 |
30 May 2024 | 448.48 | 450.16 | 444.83 | 446.52 | 446.52 | 1,257,000 |
29 May 2024 | 453.60 | 453.76 | 446.19 | 446.39 | 446.39 | 1,340,700 |
28 May 2024 | 465.13 | 465.13 | 455.06 | 455.50 | 455.50 | 848,400 |
24 May 2024 | 465.45 | 467.52 | 464.86 | 466.43 | 466.43 | 420,800 |
24 May 2024 | 2.06 Dividend | |||||
23 May 2024 | 472.08 | 475.05 | 466.24 | 467.21 | 465.15 | 947,100 |
22 May 2024 | 470.97 | 475.34 | 470.35 | 474.69 | 472.60 | 556,400 |
21 May 2024 | 470.72 | 473.96 | 468.57 | 471.90 | 469.82 | 579,600 |
20 May 2024 | 471.90 | 472.09 | 468.09 | 468.94 | 466.87 | 689,400 |
17 May 2024 | 471.87 | 471.87 | 468.21 | 470.22 | 468.15 | 966,700 |
16 May 2024 | 470.32 | 472.42 | 467.63 | 470.69 | 468.61 | 842,400 |
15 May 2024 | 471.85 | 473.23 | 466.33 | 469.65 | 467.58 | 682,300 |
14 May 2024 | 477.75 | 479.21 | 473.85 | 474.07 | 471.98 | 505,700 |
13 May 2024 | 475.20 | 480.73 | 475.20 | 476.65 | 474.55 | 507,000 |
10 May 2024 | 474.26 | 476.30 | 472.42 | 474.80 | 472.71 | 579,000 |
09 May 2024 | 471.54 | 474.52 | 471.54 | 473.43 | 471.34 | 868,900 |
08 May 2024 | 474.61 | 475.76 | 471.36 | 471.61 | 469.53 | 866,600 |
07 May 2024 | 470.69 | 474.85 | 468.96 | 473.75 | 471.66 | 734,300 |
06 May 2024 | 470.34 | 471.26 | 467.31 | 468.86 | 466.79 | 862,300 |
03 May 2024 | 475.65 | 477.52 | 465.23 | 469.09 | 467.02 | 1,443,400 |
02 May 2024 | 484.91 | 488.48 | 474.33 | 475.00 | 472.91 | 1,373,000 |
01 May 2024 | 485.12 | 490.27 | 483.41 | 486.37 | 484.23 | 1,157,300 |
30 Apr 2024 | 486.45 | 488.06 | 483.53 | 485.03 | 482.89 | 909,000 |
29 Apr 2024 | 481.50 | 486.28 | 480.75 | 486.22 | 484.08 | 714,400 |
26 Apr 2024 | 487.56 | 488.35 | 477.71 | 480.45 | 478.33 | 1,371,900 |
25 Apr 2024 | 468.77 | 490.60 | 465.00 | 488.06 | 485.91 | 1,365,400 |
24 Apr 2024 | 475.09 | 477.12 | 470.78 | 474.57 | 472.48 | 1,124,100 |
23 Apr 2024 | 473.58 | 476.77 | 470.41 | 474.68 | 472.59 | 1,365,400 |
22 Apr 2024 | 464.93 | 472.45 | 462.07 | 470.98 | 468.90 | 1,006,300 |
19 Apr 2024 | 455.59 | 463.50 | 453.07 | 462.58 | 460.54 | 1,213,900 |
18 Apr 2024 | 449.88 | 456.70 | 449.88 | 452.50 | 450.50 | 846,300 |
17 Apr 2024 | 452.92 | 453.85 | 448.44 | 452.05 | 450.06 | 818,200 |
16 Apr 2024 | 453.08 | 456.15 | 450.05 | 450.35 | 448.36 | 953,200 |
15 Apr 2024 | 461.96 | 464.61 | 446.22 | 451.29 | 449.30 | 2,007,800 |
12 Apr 2024 | 462.03 | 468.21 | 455.82 | 456.11 | 454.10 | 1,045,500 |
11 Apr 2024 | 456.59 | 459.93 | 454.78 | 457.83 | 455.81 | 692,800 |
10 Apr 2024 | 452.60 | 458.76 | 449.77 | 457.91 | 455.89 | 983,100 |
09 Apr 2024 | 452.83 | 455.10 | 450.43 | 454.66 | 452.66 | 855,400 |
08 Apr 2024 | 456.12 | 457.96 | 454.81 | 456.36 | 454.35 | 1,509,600 |
05 Apr 2024 | 457.51 | 459.02 | 452.50 | 454.50 | 452.50 | 1,448,700 |
04 Apr 2024 | 458.00 | 464.65 | 455.60 | 459.48 | 457.45 | 2,219,400 |
03 Apr 2024 | 465.33 | 467.60 | 456.81 | 457.01 | 454.99 | 1,271,600 |
02 Apr 2024 | 472.09 | 473.99 | 465.01 | 466.36 | 464.30 | 801,700 |
01 Apr 2024 | 478.39 | 478.82 | 470.92 | 471.35 | 469.27 | 794,700 |
28 Mar 2024 | 479.00 | 480.75 | 478.00 | 478.66 | 476.55 | 632,500 |
27 Mar 2024 | 472.83 | 477.89 | 471.96 | 477.36 | 475.26 | 823,100 |
26 Mar 2024 | 469.50 | 473.06 | 468.60 | 469.91 | 467.84 | 503,900 |
25 Mar 2024 | 471.32 | 472.00 | 467.91 | 469.32 | 467.25 | 446,900 |
22 Mar 2024 | 468.97 | 471.29 | 467.60 | 468.75 | 466.68 | 615,400 |
21 Mar 2024 | 471.94 | 473.56 | 467.30 | 467.49 | 465.43 | 798,000 |
20 Mar 2024 | 468.63 | 471.41 | 466.62 | 470.75 | 468.67 | 617,300 |
19 Mar 2024 | 465.00 | 467.50 | 462.63 | 467.48 | 465.42 | 726,800 |
18 Mar 2024 | 461.00 | 463.52 | 459.05 | 462.39 | 460.35 | 540,800 |
15 Mar 2024 | 457.88 | 464.39 | 457.88 | 461.75 | 459.71 | 1,000,000 |
14 Mar 2024 | 458.00 | 461.39 | 457.23 | 460.86 | 458.83 | 669,900 |
13 Mar 2024 | 458.56 | 462.20 | 458.03 | 458.23 | 456.21 | 698,500 |
12 Mar 2024 | 456.55 | 460.90 | 454.53 | 458.84 | 456.82 | 1,213,600 |
11 Mar 2024 | 459.48 | 462.24 | 458.35 | 459.25 | 457.23 | 552,500 |
08 Mar 2024 | 455.01 | 459.89 | 453.14 | 459.50 | 457.47 | 475,600 |
07 Mar 2024 | 459.21 | 459.59 | 454.26 | 456.40 | 454.39 | 796,300 |
06 Mar 2024 | 458.16 | 463.84 | 457.88 | 461.07 | 459.04 | 546,100 |
05 Mar 2024 | 463.23 | 464.58 | 457.96 | 458.26 | 456.24 | 1,450,500 |
04 Mar 2024 | 456.00 | 461.23 | 455.45 | 460.08 | 458.05 | 692,700 |
01 Mar 2024 | 461.00 | 461.00 | 453.82 | 454.90 | 452.89 | 1,272,600 |
29 Feb 2024 | 458.38 | 461.50 | 455.41 | 461.02 | 458.99 | 927,200 |
28 Feb 2024 | 459.61 | 462.08 | 457.21 | 458.95 | 456.93 | 535,600 |
27 Feb 2024 | 457.58 | 459.27 | 454.00 | 458.36 | 456.34 | 421,100 |
26 Feb 2024 | 462.27 | 465.75 | 458.88 | 459.34 | 457.31 | 618,600 |
23 Feb 2024 | 455.82 | 461.56 | 455.54 | 461.10 | 459.07 | 574,600 |
23 Feb 2024 | 1.87 Dividend | |||||
22 Feb 2024 | 458.68 | 459.44 | 451.51 | 457.05 | 453.17 | 1,801,300 |
21 Feb 2024 | 454.68 | 461.09 | 453.76 | 460.00 | 456.10 | 1,284,700 |
20 Feb 2024 | 453.22 | 460.54 | 452.85 | 453.91 | 450.06 | 1,367,700 |
16 Feb 2024 | 450.37 | 452.87 | 448.01 | 450.96 | 447.13 | 1,016,300 |
15 Feb 2024 | 447.25 | 451.66 | 446.45 | 450.00 | 446.18 | 974,700 |
14 Feb 2024 | 447.50 | 450.00 | 443.00 | 446.37 | 442.58 | 1,002,200 |
13 Feb 2024 | 453.76 | 455.58 | 443.15 | 446.17 | 442.39 | 1,020,200 |
12 Feb 2024 | 455.00 | 455.64 | 451.31 | 451.47 | 447.64 | 723,400 |
09 Feb 2024 | 452.11 | 455.56 | 450.52 | 454.92 | 451.06 | 906,700 |
08 Feb 2024 | 452.86 | 454.15 | 449.81 | 451.22 | 447.39 | 527,800 |
07 Feb 2024 | 448.17 | 453.93 | 448.17 | 453.90 | 450.05 | 748,100 |
06 Feb 2024 | 442.00 | 449.92 | 440.94 | 448.17 | 444.37 | 587,900 |
05 Feb 2024 | 443.93 | 445.82 | 440.24 | 442.28 | 438.53 | 1,656,000 |
02 Feb 2024 | 445.78 | 447.74 | 441.50 | 446.58 | 442.79 | 1,616,400 |
01 Feb 2024 | 446.77 | 447.77 | 442.70 | 446.22 | 442.43 | 2,179,400 |
31 Jan 2024 | 445.38 | 449.70 | 444.54 | 446.76 | 442.97 | 3,213,800 |
30 Jan 2024 | 443.00 | 445.06 | 437.33 | 443.50 | 439.74 | 2,324,800 |
29 Jan 2024 | 440.00 | 442.56 | 435.15 | 438.31 | 434.59 | 857,100 |
26 Jan 2024 | 435.74 | 439.27 | 431.52 | 437.96 | 434.24 | 1,147,600 |
25 Jan 2024 | 446.60 | 449.00 | 426.00 | 434.55 | 430.86 | 2,293,200 |
24 Jan 2024 | 466.62 | 472.99 | 462.81 | 463.92 | 459.98 | 1,194,800 |
23 Jan 2024 | 466.54 | 470.89 | 464.82 | 467.92 | 463.95 | 1,083,800 |
22 Jan 2024 | 469.42 | 470.77 | 466.29 | 466.62 | 462.66 | 871,200 |
19 Jan 2024 | 475.37 | 475.37 | 469.36 | 470.48 | 466.49 | 1,369,200 |
18 Jan 2024 | 475.14 | 476.22 | 468.52 | 474.63 | 470.60 | 875,800 |
17 Jan 2024 | 477.34 | 482.90 | 473.58 | 473.88 | 469.86 | 612,100 |
16 Jan 2024 | 481.50 | 482.17 | 476.03 | 477.90 | 473.85 | 734,600 |
12 Jan 2024 | 468.77 | 481.46 | 468.77 | 481.08 | 477.00 | 701,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |