Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 515.00 | 537.68 | 515.00 | 529.89 | 529.89 | 2,577 |
17 Apr 2024 | 509.60 | 513.51 | 506.84 | 510.63 | 510.63 | 360 |
16 Apr 2024 | 511.31 | 513.41 | 504.90 | 507.37 | 507.37 | 603 |
15 Apr 2024 | 503.77 | 505.49 | 500.20 | 501.27 | 501.27 | 2,737 |
12 Apr 2024 | 501.58 | 501.69 | 494.18 | 496.49 | 496.49 | 776 |
11 Apr 2024 | 509.99 | 509.99 | 499.84 | 502.71 | 502.71 | 338 |
10 Apr 2024 | 512.20 | 513.66 | 505.76 | 507.83 | 507.83 | 832 |
09 Apr 2024 | 512.94 | 512.95 | 506.83 | 509.08 | 509.08 | 1,245 |
08 Apr 2024 | 507.22 | 509.64 | 504.14 | 509.46 | 509.46 | 217 |
05 Apr 2024 | 498.65 | 506.17 | 496.05 | 506.17 | 506.17 | 913 |
04 Apr 2024 | 507.28 | 509.83 | 502.94 | 503.84 | 503.84 | 5,632 |
03 Apr 2024 | 499.59 | 503.22 | 499.42 | 503.14 | 503.14 | 430 |
02 Apr 2024 | 496.94 | 506.56 | 494.64 | 494.86 | 494.86 | 2,165 |
28 Mar 2024 | 519.96 | 521.53 | 514.80 | 519.15 | 519.15 | 527 |
27 Mar 2024 | 520.00 | 520.94 | 517.62 | 519.01 | 519.01 | 971 |
26 Mar 2024 | 511.50 | 518.08 | 511.50 | 517.14 | 517.14 | 857 |
25 Mar 2024 | 514.86 | 515.94 | 510.00 | 510.77 | 510.77 | 1,012 |
22 Mar 2024 | 518.29 | 519.19 | 513.90 | 515.16 | 515.16 | 581 |
21 Mar 2024 | 513.59 | 515.87 | 511.77 | 514.79 | 514.79 | 1,019 |
20 Mar 2024 | 513.74 | 516.41 | 511.49 | 514.91 | 514.91 | 949 |
19 Mar 2024 | 512.78 | 515.25 | 511.84 | 515.02 | 515.02 | 385 |
18 Mar 2024 | 511.95 | 513.35 | 508.45 | 510.35 | 510.35 | 1,022 |
15 Mar 2024 | 503.04 | 510.72 | 500.30 | 509.79 | 509.79 | 948 |
14 Mar 2024 | 508.33 | 510.99 | 504.91 | 507.38 | 507.38 | 1,303 |
13 Mar 2024 | 507.54 | 512.48 | 507.45 | 509.01 | 509.01 | 268 |
12 Mar 2024 | 506.04 | 508.16 | 503.50 | 505.25 | 505.25 | 121 |
11 Mar 2024 | 502.19 | 508.58 | 500.35 | 508.36 | 508.36 | 1,965 |
08 Mar 2024 | 501.58 | 507.14 | 500.33 | 507.14 | 507.14 | 80,307 |
07 Mar 2024 | 506.00 | 507.07 | 501.31 | 504.47 | 504.47 | 527 |
07 Mar 2024 | 1.63 Dividend | |||||
06 Mar 2024 | 501.92 | 506.06 | 500.15 | 502.89 | 501.26 | 375 |
05 Mar 2024 | 503.35 | 503.35 | 497.17 | 497.75 | 496.14 | 1,477 |
04 Mar 2024 | 499.52 | 511.93 | 499.15 | 504.50 | 502.86 | 440 |
01 Mar 2024 | 496.63 | 499.15 | 492.55 | 498.45 | 496.83 | 1,523 |
29 Feb 2024 | 510.05 | 510.05 | 498.50 | 501.00 | 499.38 | 271 |
28 Feb 2024 | 506.49 | 507.26 | 499.58 | 502.01 | 500.38 | 390 |
27 Feb 2024 | 503.12 | 508.69 | 502.21 | 507.40 | 505.76 | 341 |
26 Feb 2024 | 515.24 | 516.42 | 507.29 | 507.76 | 506.11 | 207 |
23 Feb 2024 | 510.01 | 513.85 | 510.01 | 511.70 | 510.04 | 277 |
22 Feb 2024 | 514.47 | 514.47 | 507.13 | 509.92 | 508.27 | 275 |
21 Feb 2024 | 513.14 | 513.14 | 506.42 | 508.20 | 506.55 | 762 |
20 Feb 2024 | 512.86 | 515.55 | 510.65 | 512.22 | 510.56 | 69,890 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 508.83 | 513.90 | 508.27 | 512.59 | 510.93 | 577 |
15 Feb 2024 | 507.19 | 510.70 | 504.60 | 507.70 | 506.05 | 400 |
14 Feb 2024 | 505.43 | 506.53 | 502.46 | 504.61 | 502.97 | 316 |
13 Feb 2024 | 505.24 | 513.56 | 503.35 | 505.48 | 503.84 | 76,027 |
12 Feb 2024 | 505.87 | 506.90 | 503.55 | 505.66 | 504.02 | 552 |
09 Feb 2024 | 497.84 | 505.24 | 497.84 | 505.17 | 503.53 | 313 |
08 Feb 2024 | 501.51 | 503.87 | 499.03 | 502.57 | 500.94 | 533 |
07 Feb 2024 | 497.63 | 501.70 | 495.51 | 500.94 | 499.32 | 998 |
06 Feb 2024 | 490.33 | 495.78 | 486.42 | 494.65 | 493.05 | 34,594 |
05 Feb 2024 | 493.76 | 498.22 | 488.79 | 489.85 | 488.26 | 760 |
02 Feb 2024 | 495.65 | 496.32 | 491.13 | 495.66 | 494.05 | 4,577 |
01 Feb 2024 | 492.06 | 495.10 | 488.04 | 494.43 | 492.83 | 337 |
31 Jan 2024 | 494.29 | 497.12 | 492.03 | 494.54 | 492.94 | 350 |
30 Jan 2024 | 490.00 | 491.30 | 486.65 | 491.28 | 489.69 | 271 |
29 Jan 2024 | 482.78 | 485.32 | 481.31 | 485.29 | 483.71 | 464 |
26 Jan 2024 | 483.09 | 485.00 | 480.16 | 482.75 | 481.19 | 692 |
25 Jan 2024 | 468.97 | 474.21 | 463.84 | 473.55 | 472.02 | 462 |
24 Jan 2024 | 487.00 | 496.02 | 476.94 | 478.07 | 476.52 | 315 |
23 Jan 2024 | 471.85 | 477.27 | 470.54 | 473.81 | 472.27 | 399 |
22 Jan 2024 | 466.21 | 473.10 | 465.43 | 473.10 | 471.57 | 399 |
19 Jan 2024 | 470.77 | 470.77 | 464.44 | 466.51 | 465.00 | 713 |
18 Jan 2024 | 454.54 | 462.57 | 449.11 | 461.60 | 460.10 | 136,702 |
17 Jan 2024 | 479.92 | 483.29 | 474.04 | 479.65 | 478.10 | 179 |
16 Jan 2024 | 476.12 | 476.31 | 471.96 | 471.96 | 470.43 | 76,729 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 474.39 | 477.28 | 469.90 | 473.85 | 472.31 | 309 |
11 Jan 2024 | 480.43 | 481.08 | 477.09 | 480.37 | 478.81 | 152 |
10 Jan 2024 | 483.81 | 483.81 | 478.81 | 480.40 | 478.85 | 288 |
09 Jan 2024 | 479.60 | 481.85 | 478.06 | 481.85 | 480.29 | 285 |
08 Jan 2024 | 481.20 | 483.54 | 468.89 | 476.99 | 475.44 | 151 |
05 Jan 2024 | 482.62 | 482.74 | 479.35 | 479.96 | 478.40 | 133 |
04 Jan 2024 | 481.54 | 488.72 | 481.54 | 486.13 | 484.55 | 169 |
03 Jan 2024 | 482.25 | 488.00 | 479.59 | 482.10 | 480.54 | 594 |
02 Jan 2024 | 474.43 | 480.30 | 472.28 | 478.96 | 477.41 | 880 |
29 Dec 2023 | 470.14 | 471.97 | 468.72 | 469.39 | 467.86 | 158 |
28 Dec 2023 | 467.76 | 470.05 | 466.61 | 469.64 | 468.12 | 82 |
27 Dec 2023 | 466.10 | 467.17 | 465.63 | 467.05 | 465.54 | 114 |
22 Dec 2023 | 466.33 | 466.88 | 460.47 | 466.88 | 465.37 | 75 |
21 Dec 2023 | 462.80 | 464.96 | 460.08 | 462.21 | 460.71 | 192 |
20 Dec 2023 | 462.72 | 466.18 | 460.47 | 464.50 | 462.99 | 272 |
19 Dec 2023 | 467.92 | 469.09 | 463.01 | 464.26 | 462.76 | 327 |
18 Dec 2023 | 469.02 | 471.08 | 466.73 | 468.65 | 467.13 | 246 |
15 Dec 2023 | 469.14 | 474.00 | 463.88 | 465.90 | 464.39 | 755 |
14 Dec 2023 | 486.94 | 486.94 | 475.71 | 477.05 | 475.50 | 680 |
13 Dec 2023 | 482.99 | 486.08 | 477.89 | 485.19 | 483.62 | 233 |
12 Dec 2023 | 478.60 | 485.92 | 476.21 | 483.23 | 481.66 | 120 |
11 Dec 2023 | 479.97 | 480.60 | 469.72 | 473.98 | 472.44 | 381 |
08 Dec 2023 | 476.80 | 480.00 | 472.46 | 475.32 | 473.78 | 94 |
07 Dec 2023 | 476.10 | 480.00 | 475.41 | 477.25 | 475.70 | 77 |
06 Dec 2023 | 481.43 | 483.48 | 477.36 | 478.94 | 477.39 | 206 |
05 Dec 2023 | 480.63 | 485.03 | 479.50 | 484.50 | 482.93 | 285 |
05 Dec 2023 | 1.48 Dividend | |||||
04 Dec 2023 | 484.95 | 485.49 | 478.24 | 479.90 | 476.87 | 1,091 |
01 Dec 2023 | 480.81 | 484.75 | 478.87 | 482.29 | 479.24 | 172 |
30 Nov 2023 | 467.59 | 477.59 | 465.34 | 477.59 | 474.57 | 308 |
29 Nov 2023 | 469.00 | 471.22 | 465.02 | 467.62 | 464.67 | 179 |
28 Nov 2023 | 477.50 | 480.02 | 476.69 | 477.91 | 474.89 | 455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |