Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 529.50 | 532.21 | 524.07 | 527.81 | 527.81 | 307 |
01 May 2024 | 529.49 | 535.95 | 518.93 | 531.02 | 531.02 | 156 |
30 Apr 2024 | 537.10 | 539.03 | 531.63 | 537.90 | 537.90 | 76 |
29 Apr 2024 | 543.05 | 543.30 | 536.53 | 536.96 | 536.96 | 612 |
26 Apr 2024 | 537.75 | 540.91 | 535.29 | 540.17 | 540.17 | 68 |
25 Apr 2024 | 533.83 | 542.27 | 533.83 | 540.54 | 540.54 | 529 |
24 Apr 2024 | 528.83 | 535.45 | 527.67 | 535.45 | 535.45 | 685 |
23 Apr 2024 | 526.02 | 532.54 | 526.02 | 531.79 | 531.79 | 1,704 |
22 Apr 2024 | 524.95 | 532.14 | 518.22 | 532.09 | 532.09 | 261 |
19 Apr 2024 | 516.78 | 524.01 | 516.78 | 524.01 | 524.01 | 982 |
18 Apr 2024 | 528.42 | 529.56 | 514.75 | 515.59 | 515.59 | 185 |
17 Apr 2024 | 530.95 | 531.98 | 524.24 | 526.17 | 526.17 | 166 |
16 Apr 2024 | 527.61 | 531.86 | 525.62 | 528.86 | 528.86 | 360 |
15 Apr 2024 | 527.25 | 529.85 | 523.95 | 526.12 | 526.12 | 400 |
12 Apr 2024 | 522.10 | 527.49 | 520.57 | 522.02 | 522.02 | 46 |
11 Apr 2024 | 539.60 | 539.60 | 523.52 | 525.68 | 525.68 | 170 |
10 Apr 2024 | 530.14 | 537.45 | 525.00 | 532.12 | 532.12 | 133 |
09 Apr 2024 | 532.79 | 533.99 | 518.29 | 524.91 | 524.91 | 273 |
08 Apr 2024 | 534.90 | 538.80 | 531.05 | 532.13 | 532.13 | 435 |
05 Apr 2024 | 538.00 | 540.96 | 534.95 | 539.00 | 539.00 | 132 |
04 Apr 2024 | 543.00 | 543.05 | 539.10 | 542.21 | 542.21 | 495 |
03 Apr 2024 | 535.60 | 541.72 | 535.00 | 541.72 | 541.72 | 439 |
02 Apr 2024 | 533.14 | 536.91 | 531.50 | 532.67 | 532.67 | 173 |
28 Mar 2024 | 540.39 | 540.94 | 535.29 | 537.77 | 537.77 | 183 |
27 Mar 2024 | 539.76 | 540.15 | 532.16 | 536.75 | 536.75 | 83 |
26 Mar 2024 | 533.31 | 538.28 | 531.93 | 537.68 | 537.68 | 544 |
25 Mar 2024 | 534.24 | 534.54 | 531.47 | 532.97 | 532.97 | 232 |
22 Mar 2024 | 535.77 | 535.77 | 530.04 | 531.47 | 531.47 | 276 |
21 Mar 2024 | 528.12 | 533.79 | 525.90 | 533.79 | 533.79 | 740 |
20 Mar 2024 | 528.88 | 539.64 | 528.88 | 531.81 | 531.81 | 274 |
19 Mar 2024 | 531.45 | 535.75 | 529.99 | 532.47 | 532.47 | 130 |
18 Mar 2024 | 533.65 | 536.56 | 528.99 | 530.59 | 530.59 | 876 |
15 Mar 2024 | 525.43 | 530.23 | 522.30 | 530.13 | 530.13 | 445 |
14 Mar 2024 | 518.41 | 528.80 | 518.41 | 528.37 | 528.37 | 479 |
13 Mar 2024 | 527.01 | 534.18 | 521.03 | 521.03 | 521.03 | 91 |
12 Mar 2024 | 527.40 | 529.18 | 524.64 | 528.24 | 528.24 | 89 |
11 Mar 2024 | 525.88 | 527.11 | 523.07 | 526.91 | 526.91 | 156 |
08 Mar 2024 | 524.41 | 528.39 | 524.09 | 528.07 | 528.07 | 110 |
07 Mar 2024 | 529.85 | 529.85 | 521.38 | 527.25 | 527.25 | 174 |
06 Mar 2024 | 529.00 | 531.75 | 527.61 | 529.41 | 529.41 | 230 |
05 Mar 2024 | 533.21 | 536.72 | 524.54 | 525.98 | 525.98 | 175 |
04 Mar 2024 | 526.65 | 534.15 | 524.32 | 531.70 | 531.70 | 831 |
01 Mar 2024 | 522.20 | 530.62 | 522.20 | 524.38 | 524.38 | 588 |
29 Feb 2024 | 523.15 | 524.61 | 519.26 | 519.58 | 519.58 | 295 |
29 Feb 2024 | 0.62 Dividend | |||||
28 Feb 2024 | 522.24 | 522.66 | 515.82 | 522.17 | 521.55 | 701 |
27 Feb 2024 | 517.12 | 523.56 | 516.63 | 519.75 | 519.13 | 704 |
26 Feb 2024 | 520.38 | 522.45 | 517.50 | 520.40 | 519.78 | 613 |
23 Feb 2024 | 512.60 | 515.65 | 512.35 | 515.65 | 515.04 | 61 |
22 Feb 2024 | 508.45 | 514.74 | 505.62 | 514.73 | 514.12 | 243 |
21 Feb 2024 | 509.87 | 509.87 | 503.00 | 504.99 | 504.39 | 448 |
20 Feb 2024 | 511.08 | 517.99 | 508.90 | 508.90 | 508.30 | 833 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 505.68 | 512.29 | 505.68 | 511.20 | 510.59 | 724 |
15 Feb 2024 | 502.49 | 508.19 | 497.49 | 507.54 | 506.94 | 196 |
14 Feb 2024 | 504.77 | 505.77 | 494.82 | 497.38 | 496.79 | 182 |
13 Feb 2024 | 500.61 | 506.95 | 496.00 | 505.77 | 505.17 | 114 |
12 Feb 2024 | 499.92 | 501.34 | 496.16 | 497.69 | 497.10 | 247 |
09 Feb 2024 | 499.27 | 504.04 | 494.24 | 501.47 | 500.87 | 520 |
08 Feb 2024 | 500.00 | 510.59 | 488.34 | 490.23 | 489.65 | 583 |
07 Feb 2024 | 510.86 | 518.46 | 508.80 | 517.82 | 517.21 | 296 |
06 Feb 2024 | 513.36 | 515.21 | 503.55 | 503.55 | 502.95 | 260 |
05 Feb 2024 | 510.94 | 510.94 | 502.55 | 505.93 | 505.33 | 237 |
02 Feb 2024 | 507.43 | 507.76 | 502.41 | 504.51 | 503.91 | 266 |
01 Feb 2024 | 500.03 | 503.06 | 487.43 | 502.47 | 501.87 | 172 |
31 Jan 2024 | 498.17 | 507.05 | 494.69 | 497.61 | 497.02 | 299 |
30 Jan 2024 | 488.26 | 490.30 | 484.48 | 489.39 | 488.81 | 195 |
29 Jan 2024 | 484.33 | 488.88 | 484.33 | 486.25 | 485.67 | 152 |
26 Jan 2024 | 487.48 | 488.74 | 484.11 | 485.86 | 485.28 | 303 |
25 Jan 2024 | 484.16 | 486.75 | 478.75 | 484.20 | 483.63 | 613 |
24 Jan 2024 | 487.33 | 489.78 | 485.03 | 485.26 | 484.68 | 292 |
23 Jan 2024 | 485.50 | 487.05 | 483.06 | 484.55 | 483.97 | 195 |
22 Jan 2024 | 483.33 | 488.75 | 483.33 | 488.22 | 487.64 | 119 |
19 Jan 2024 | 491.96 | 495.08 | 487.58 | 487.99 | 487.41 | 291 |
18 Jan 2024 | 485.38 | 493.50 | 478.85 | 493.50 | 492.91 | 71 |
17 Jan 2024 | 489.71 | 494.69 | 488.55 | 489.13 | 488.55 | 470 |
16 Jan 2024 | 488.14 | 489.42 | 483.80 | 486.66 | 486.08 | 690 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 490.01 | 490.01 | 484.92 | 486.70 | 486.12 | 249 |
11 Jan 2024 | 486.74 | 488.52 | 483.97 | 486.24 | 485.66 | 322 |
10 Jan 2024 | 481.06 | 485.72 | 479.62 | 483.35 | 482.78 | 1,952 |
09 Jan 2024 | 476.63 | 476.63 | 471.26 | 473.51 | 472.95 | 3,954 |
08 Jan 2024 | 481.06 | 482.31 | 471.09 | 471.73 | 471.17 | 30 |
05 Jan 2024 | 476.88 | 476.88 | 474.07 | 475.49 | 474.92 | 109 |
04 Jan 2024 | 476.38 | 481.24 | 476.38 | 479.73 | 479.16 | 94 |
03 Jan 2024 | 479.83 | 484.94 | 478.20 | 483.17 | 482.59 | 522 |
02 Jan 2024 | 467.38 | 473.02 | 461.73 | 470.58 | 470.02 | 334 |
29 Dec 2023 | 459.84 | 464.18 | 457.50 | 461.62 | 461.07 | 117 |
28 Dec 2023 | 460.29 | 462.00 | 457.60 | 458.56 | 458.02 | 146 |
27 Dec 2023 | 456.89 | 456.89 | 455.22 | 455.67 | 455.13 | 156 |
22 Dec 2023 | 457.11 | 457.11 | 449.72 | 455.96 | 455.42 | 32 |
21 Dec 2023 | 447.25 | 451.94 | 445.83 | 450.46 | 449.93 | 47 |
20 Dec 2023 | 448.04 | 451.00 | 440.09 | 448.03 | 447.50 | 121 |
19 Dec 2023 | 448.29 | 449.35 | 440.39 | 446.59 | 446.06 | 163 |
18 Dec 2023 | 441.50 | 448.09 | 441.50 | 444.84 | 444.31 | 205 |
15 Dec 2023 | 442.92 | 442.92 | 431.28 | 437.15 | 436.63 | 1,587 |
14 Dec 2023 | 450.33 | 456.15 | 437.55 | 442.72 | 442.19 | 576 |
13 Dec 2023 | 462.99 | 467.97 | 461.75 | 467.05 | 466.50 | 39 |
12 Dec 2023 | 464.57 | 464.71 | 462.31 | 462.64 | 462.09 | 18,423 |
11 Dec 2023 | 459.23 | 463.70 | 459.23 | 462.65 | 462.10 | 354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |