Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 366.59 | 371.31 | 364.27 | 364.65 | 364.65 | 417,288 |
02 May 2024 | 365.41 | 368.00 | 357.61 | 360.11 | 360.11 | 368,800 |
01 May 2024 | 362.53 | 367.29 | 354.51 | 359.50 | 359.50 | 397,500 |
30 Apr 2024 | 368.30 | 368.32 | 360.93 | 362.53 | 362.53 | 453,300 |
29 Apr 2024 | 371.83 | 372.56 | 364.53 | 369.61 | 369.61 | 379,600 |
26 Apr 2024 | 366.08 | 377.61 | 364.42 | 371.17 | 371.17 | 437,300 |
25 Apr 2024 | 367.62 | 380.23 | 358.43 | 370.00 | 370.00 | 1,065,500 |
24 Apr 2024 | 371.83 | 378.72 | 371.83 | 377.39 | 377.39 | 550,300 |
23 Apr 2024 | 368.13 | 379.16 | 366.38 | 374.99 | 374.99 | 503,400 |
22 Apr 2024 | 363.82 | 368.89 | 361.57 | 365.88 | 365.88 | 299,900 |
19 Apr 2024 | 362.91 | 365.64 | 360.94 | 361.13 | 361.13 | 329,100 |
18 Apr 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 362.91 | 235,500 |
17 Apr 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 364.15 | 322,700 |
16 Apr 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 369.98 | 375,100 |
15 Apr 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 373.60 | 259,500 |
12 Apr 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 380.20 | 398,900 |
11 Apr 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 379.14 | 445,100 |
10 Apr 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 381.35 | 479,500 |
09 Apr 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 400.08 | 280,100 |
08 Apr 2024 | 398.61 | 400.76 | 396.09 | 396.83 | 396.83 | 221,100 |
05 Apr 2024 | 393.48 | 398.25 | 391.88 | 396.25 | 396.25 | 247,600 |
04 Apr 2024 | 397.93 | 401.96 | 393.69 | 395.18 | 395.18 | 374,100 |
03 Apr 2024 | 390.47 | 394.80 | 388.80 | 392.01 | 392.01 | 314,100 |
02 Apr 2024 | 396.95 | 396.95 | 387.65 | 391.68 | 391.68 | 397,500 |
01 Apr 2024 | 403.00 | 403.61 | 398.12 | 401.30 | 401.30 | 341,700 |
28 Mar 2024 | 406.00 | 410.60 | 401.12 | 403.50 | 403.50 | 711,600 |
27 Mar 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 414.62 | 262,700 |
26 Mar 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 402.56 | 252,100 |
25 Mar 2024 | 414.30 | 418.32 | 407.08 | 408.17 | 408.17 | 413,600 |
22 Mar 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 416.38 | 230,200 |
21 Mar 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 418.97 | 321,300 |
20 Mar 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 409.46 | 256,700 |
19 Mar 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 405.13 | 272,600 |
18 Mar 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 397.30 | 374,400 |
15 Mar 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 399.31 | 389,900 |
14 Mar 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 395.34 | 533,900 |
13 Mar 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 405.58 | 207,600 |
13 Mar 2024 | 1.1 Dividend | |||||
12 Mar 2024 | 402.20 | 408.25 | 399.94 | 405.08 | 403.98 | 352,500 |
11 Mar 2024 | 414.92 | 417.48 | 401.89 | 402.20 | 401.11 | 295,900 |
08 Mar 2024 | 416.56 | 422.73 | 413.82 | 415.06 | 413.93 | 267,500 |
07 Mar 2024 | 407.68 | 415.50 | 404.97 | 414.15 | 413.03 | 370,800 |
06 Mar 2024 | 410.02 | 410.77 | 405.23 | 406.51 | 405.41 | 314,800 |
05 Mar 2024 | 401.32 | 409.34 | 401.32 | 409.00 | 407.89 | 383,600 |
04 Mar 2024 | 401.10 | 408.56 | 400.14 | 402.14 | 401.05 | 252,800 |
01 Mar 2024 | 395.81 | 405.61 | 390.67 | 403.41 | 402.31 | 275,100 |
29 Feb 2024 | 395.00 | 401.49 | 394.10 | 398.12 | 397.04 | 465,000 |
28 Feb 2024 | 387.69 | 393.33 | 386.24 | 393.09 | 392.02 | 220,500 |
27 Feb 2024 | 389.04 | 391.45 | 386.03 | 391.06 | 390.00 | 231,200 |
26 Feb 2024 | 385.14 | 391.25 | 385.04 | 386.40 | 385.35 | 369,200 |
23 Feb 2024 | 378.84 | 388.59 | 375.35 | 387.61 | 386.56 | 449,800 |
22 Feb 2024 | 367.26 | 406.74 | 367.26 | 379.08 | 378.05 | 1,049,700 |
21 Feb 2024 | 384.92 | 390.79 | 381.41 | 389.10 | 388.04 | 550,000 |
20 Feb 2024 | 380.89 | 386.04 | 378.95 | 384.77 | 383.73 | 236,100 |
16 Feb 2024 | 385.07 | 390.61 | 382.92 | 387.30 | 386.25 | 293,700 |
15 Feb 2024 | 384.93 | 389.37 | 384.67 | 389.13 | 388.07 | 227,300 |
14 Feb 2024 | 379.51 | 382.89 | 375.16 | 382.78 | 381.74 | 310,000 |
13 Feb 2024 | 379.41 | 383.71 | 373.50 | 375.88 | 374.86 | 316,700 |
12 Feb 2024 | 387.38 | 395.20 | 385.45 | 392.90 | 391.83 | 200,500 |
09 Feb 2024 | 387.27 | 391.01 | 384.42 | 386.65 | 385.60 | 216,100 |
08 Feb 2024 | 382.21 | 387.73 | 379.59 | 387.34 | 386.29 | 242,500 |
07 Feb 2024 | 375.24 | 383.87 | 369.93 | 380.85 | 379.82 | 350,700 |
06 Feb 2024 | 366.62 | 373.78 | 366.62 | 373.57 | 372.56 | 175,800 |
05 Feb 2024 | 368.87 | 369.71 | 362.36 | 366.68 | 365.68 | 316,900 |
02 Feb 2024 | 372.80 | 377.50 | 361.16 | 373.85 | 372.83 | 343,700 |
01 Feb 2024 | 373.17 | 377.21 | 367.30 | 377.08 | 376.06 | 330,800 |
31 Jan 2024 | 379.84 | 381.80 | 370.09 | 371.25 | 370.24 | 315,600 |
30 Jan 2024 | 382.85 | 384.10 | 379.41 | 379.65 | 378.62 | 240,800 |
29 Jan 2024 | 378.47 | 384.02 | 375.67 | 383.43 | 382.39 | 262,700 |
26 Jan 2024 | 378.74 | 380.37 | 373.65 | 377.39 | 376.37 | 300,200 |
25 Jan 2024 | 382.92 | 385.15 | 377.88 | 378.56 | 377.53 | 306,500 |
24 Jan 2024 | 394.19 | 395.80 | 376.93 | 380.90 | 379.87 | 278,400 |
23 Jan 2024 | 402.37 | 402.37 | 387.68 | 390.66 | 389.60 | 198,700 |
22 Jan 2024 | 389.99 | 400.50 | 388.03 | 399.79 | 398.70 | 254,000 |
19 Jan 2024 | 387.01 | 388.98 | 381.66 | 386.84 | 385.79 | 272,200 |
18 Jan 2024 | 379.64 | 387.30 | 379.28 | 387.00 | 385.95 | 235,400 |
17 Jan 2024 | 377.61 | 381.53 | 374.30 | 377.06 | 376.04 | 223,700 |
16 Jan 2024 | 377.90 | 382.97 | 374.71 | 381.61 | 380.57 | 287,600 |
12 Jan 2024 | 387.50 | 389.23 | 377.50 | 381.82 | 380.78 | 150,000 |
11 Jan 2024 | 387.22 | 389.82 | 379.44 | 384.88 | 383.83 | 266,800 |
10 Jan 2024 | 383.00 | 390.05 | 376.11 | 389.85 | 388.79 | 290,200 |
09 Jan 2024 | 377.06 | 383.14 | 377.06 | 381.53 | 380.49 | 129,400 |
08 Jan 2024 | 374.63 | 382.83 | 374.63 | 381.44 | 380.40 | 214,400 |
05 Jan 2024 | 371.60 | 379.74 | 371.60 | 377.73 | 376.70 | 266,100 |
04 Jan 2024 | 370.33 | 377.34 | 370.33 | 372.87 | 371.86 | 257,900 |
03 Jan 2024 | 382.87 | 383.02 | 373.34 | 373.78 | 372.76 | 309,500 |
02 Jan 2024 | 394.26 | 397.91 | 385.43 | 388.15 | 387.10 | 346,100 |
29 Dec 2023 | 401.28 | 403.98 | 398.05 | 398.71 | 397.63 | 201,500 |
28 Dec 2023 | 403.01 | 404.79 | 401.04 | 402.39 | 401.30 | 131,700 |
27 Dec 2023 | 402.36 | 405.01 | 399.48 | 403.74 | 402.64 | 193,400 |
26 Dec 2023 | 396.66 | 402.21 | 395.50 | 400.89 | 399.80 | 199,800 |
22 Dec 2023 | 395.83 | 397.76 | 393.10 | 396.11 | 395.03 | 178,000 |
21 Dec 2023 | 395.04 | 398.64 | 392.54 | 395.63 | 394.56 | 222,200 |
20 Dec 2023 | 391.41 | 400.00 | 389.28 | 390.63 | 389.57 | 362,700 |
19 Dec 2023 | 392.45 | 398.19 | 390.18 | 391.53 | 390.47 | 270,800 |
18 Dec 2023 | 392.67 | 393.05 | 386.28 | 389.81 | 388.75 | 378,900 |
15 Dec 2023 | 394.22 | 397.53 | 388.63 | 392.40 | 391.33 | 726,800 |
14 Dec 2023 | 371.40 | 398.92 | 371.40 | 396.30 | 395.22 | 1,130,300 |
13 Dec 2023 | 351.90 | 365.65 | 349.75 | 365.04 | 364.05 | 383,400 |
12 Dec 2023 | 355.87 | 361.00 | 349.99 | 351.79 | 350.83 | 355,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |