Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 486.96 | 487.79 | 478.92 | 481.83 | 481.83 | 163 |
25 Apr 2024 | 468.43 | 490.00 | 467.31 | 489.37 | 489.37 | 311 |
24 Apr 2024 | 475.95 | 477.27 | 470.15 | 474.77 | 474.77 | 282 |
23 Apr 2024 | 472.12 | 476.95 | 470.74 | 475.97 | 475.97 | 179 |
22 Apr 2024 | 463.91 | 472.16 | 462.52 | 471.27 | 471.27 | 396 |
19 Apr 2024 | 459.90 | 462.19 | 453.32 | 461.71 | 461.71 | 268 |
18 Apr 2024 | 449.88 | 456.39 | 449.14 | 452.79 | 452.79 | 752 |
17 Apr 2024 | 452.91 | 454.23 | 448.43 | 451.74 | 451.74 | 103 |
16 Apr 2024 | 453.08 | 456.99 | 450.73 | 453.12 | 453.12 | 540 |
15 Apr 2024 | 456.91 | 465.12 | 456.91 | 460.73 | 460.73 | 1,336 |
12 Apr 2024 | 459.95 | 468.32 | 458.90 | 460.43 | 460.43 | 347 |
11 Apr 2024 | 457.48 | 459.72 | 455.00 | 459.72 | 459.72 | 115 |
10 Apr 2024 | 454.48 | 454.99 | 449.85 | 454.99 | 454.99 | 231 |
09 Apr 2024 | 452.28 | 454.92 | 449.91 | 454.21 | 454.21 | 507 |
08 Apr 2024 | 456.67 | 457.88 | 455.49 | 457.48 | 457.48 | 205 |
05 Apr 2024 | 459.00 | 460.24 | 452.33 | 455.56 | 455.56 | 182 |
04 Apr 2024 | 457.93 | 460.89 | 456.30 | 456.30 | 456.30 | 139 |
03 Apr 2024 | 464.18 | 464.18 | 458.08 | 458.79 | 458.79 | 376 |
02 Apr 2024 | 472.71 | 473.81 | 466.01 | 466.07 | 466.07 | 598 |
28 Mar 2024 | 479.24 | 480.80 | 477.80 | 478.78 | 478.78 | 172 |
27 Mar 2024 | 472.83 | 477.44 | 471.41 | 476.05 | 476.05 | 233 |
26 Mar 2024 | 469.50 | 473.01 | 468.31 | 471.83 | 471.83 | 310 |
25 Mar 2024 | 471.32 | 473.00 | 467.41 | 469.42 | 469.42 | 339 |
22 Mar 2024 | 470.05 | 471.36 | 467.79 | 469.10 | 469.10 | 478 |
21 Mar 2024 | 472.69 | 473.41 | 467.93 | 467.93 | 467.93 | 390 |
20 Mar 2024 | 468.76 | 470.69 | 466.16 | 469.80 | 469.80 | 115 |
19 Mar 2024 | 465.00 | 467.12 | 462.83 | 465.79 | 465.79 | 188 |
18 Mar 2024 | 461.00 | 463.45 | 458.86 | 462.56 | 462.56 | 464 |
15 Mar 2024 | 457.88 | 463.56 | 457.88 | 461.53 | 461.53 | 339 |
14 Mar 2024 | 458.67 | 461.55 | 457.46 | 458.00 | 458.00 | 275 |
13 Mar 2024 | 458.56 | 462.20 | 458.56 | 459.44 | 459.44 | 360 |
12 Mar 2024 | 456.62 | 458.85 | 454.87 | 458.27 | 458.27 | 106 |
11 Mar 2024 | 458.20 | 462.15 | 458.01 | 461.50 | 461.50 | 146 |
08 Mar 2024 | 455.84 | 458.66 | 452.70 | 458.66 | 458.66 | 115 |
07 Mar 2024 | 459.21 | 460.57 | 454.32 | 455.94 | 455.94 | 159 |
06 Mar 2024 | 460.41 | 463.98 | 457.70 | 461.61 | 461.61 | 141 |
05 Mar 2024 | 463.93 | 465.00 | 459.62 | 462.02 | 462.02 | 1,065 |
04 Mar 2024 | 454.98 | 459.81 | 454.98 | 459.40 | 459.40 | 143 |
01 Mar 2024 | 457.75 | 461.30 | 454.01 | 454.61 | 454.61 | 446 |
29 Feb 2024 | 458.38 | 459.63 | 455.57 | 458.96 | 458.96 | 77 |
28 Feb 2024 | 458.33 | 461.73 | 456.84 | 460.66 | 460.66 | 245 |
27 Feb 2024 | 454.54 | 459.02 | 453.99 | 457.88 | 457.88 | 778 |
26 Feb 2024 | 462.64 | 465.85 | 458.76 | 459.61 | 459.61 | 286 |
23 Feb 2024 | 456.44 | 460.64 | 455.82 | 459.63 | 459.63 | 1,079 |
23 Feb 2024 | 1.87 Dividend | |||||
22 Feb 2024 | 458.90 | 459.35 | 451.99 | 458.05 | 456.18 | 343 |
21 Feb 2024 | 455.16 | 458.91 | 454.08 | 458.91 | 457.04 | 165 |
20 Feb 2024 | 452.89 | 460.30 | 452.64 | 458.20 | 456.33 | 762 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 450.00 | 453.11 | 448.20 | 451.80 | 449.96 | 201 |
15 Feb 2024 | 447.25 | 450.93 | 445.30 | 450.92 | 449.08 | 168 |
14 Feb 2024 | 447.50 | 450.36 | 443.01 | 443.62 | 441.81 | 293 |
13 Feb 2024 | 453.76 | 455.60 | 444.74 | 444.80 | 442.98 | 411 |
12 Feb 2024 | 456.00 | 456.00 | 452.65 | 454.64 | 452.78 | 1,069 |
09 Feb 2024 | 450.77 | 453.31 | 450.10 | 453.31 | 451.46 | 151 |
08 Feb 2024 | 452.86 | 454.15 | 449.88 | 451.11 | 449.27 | 190 |
07 Feb 2024 | 448.17 | 453.46 | 448.17 | 452.60 | 450.75 | 307 |
06 Feb 2024 | 442.00 | 449.92 | 440.95 | 447.93 | 446.10 | 302 |
05 Feb 2024 | 446.21 | 446.21 | 440.10 | 443.32 | 441.51 | 229 |
02 Feb 2024 | 447.94 | 447.94 | 441.93 | 444.45 | 442.63 | 214 |
01 Feb 2024 | 447.23 | 447.42 | 443.10 | 447.25 | 445.42 | 127 |
31 Jan 2024 | 446.25 | 449.70 | 444.21 | 447.67 | 445.84 | 1,312 |
30 Jan 2024 | 443.70 | 443.75 | 437.53 | 439.13 | 437.34 | 452 |
29 Jan 2024 | 438.75 | 442.42 | 435.45 | 435.91 | 434.13 | 185 |
26 Jan 2024 | 435.73 | 437.10 | 431.97 | 435.94 | 434.16 | 1,037 |
25 Jan 2024 | 464.02 | 464.02 | 426.38 | 436.58 | 434.80 | 1,019 |
24 Jan 2024 | 470.83 | 472.13 | 465.11 | 467.20 | 465.29 | 127 |
23 Jan 2024 | 466.62 | 470.87 | 464.85 | 466.24 | 464.34 | 15,754 |
22 Jan 2024 | 469.80 | 470.65 | 466.20 | 466.97 | 465.06 | 95 |
19 Jan 2024 | 471.29 | 475.54 | 470.71 | 472.20 | 470.27 | 95 |
18 Jan 2024 | 470.11 | 475.24 | 469.01 | 474.44 | 472.50 | 387 |
17 Jan 2024 | 477.43 | 482.77 | 475.84 | 475.84 | 473.90 | 295 |
16 Jan 2024 | 482.16 | 482.52 | 476.64 | 477.23 | 475.28 | 14,639 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 468.25 | 480.09 | 468.06 | 479.51 | 477.55 | 360 |
11 Jan 2024 | 472.61 | 473.98 | 465.49 | 466.85 | 464.94 | 124 |
10 Jan 2024 | 472.23 | 476.87 | 471.43 | 471.76 | 469.83 | 2,692 |
09 Jan 2024 | 475.11 | 476.05 | 471.40 | 472.01 | 470.08 | 71 |
08 Jan 2024 | 468.98 | 471.76 | 466.03 | 471.76 | 469.83 | 149 |
05 Jan 2024 | 471.73 | 471.73 | 468.23 | 468.23 | 466.32 | 1,710 |
04 Jan 2024 | 475.49 | 483.10 | 475.49 | 480.17 | 478.21 | 1,233 |
03 Jan 2024 | 474.64 | 483.86 | 470.60 | 477.58 | 475.63 | 475 |
02 Jan 2024 | 467.00 | 476.31 | 466.69 | 471.52 | 469.59 | 421 |
29 Dec 2023 | 465.39 | 468.84 | 465.33 | 467.48 | 465.57 | 122 |
28 Dec 2023 | 463.00 | 466.50 | 463.00 | 466.32 | 464.42 | 47 |
27 Dec 2023 | 462.29 | 464.67 | 462.29 | 464.32 | 462.42 | 109 |
22 Dec 2023 | 459.00 | 465.44 | 459.00 | 464.77 | 462.87 | 247 |
21 Dec 2023 | 458.60 | 461.65 | 457.95 | 458.91 | 457.04 | 103 |
20 Dec 2023 | 463.86 | 463.86 | 460.67 | 462.95 | 461.06 | 198 |
19 Dec 2023 | 465.60 | 467.55 | 463.59 | 464.10 | 462.21 | 70 |
18 Dec 2023 | 463.05 | 465.44 | 461.00 | 461.74 | 459.85 | 353 |
15 Dec 2023 | 458.99 | 462.40 | 455.00 | 459.02 | 457.15 | 185 |
14 Dec 2023 | 485.01 | 485.01 | 462.62 | 465.87 | 463.97 | 11,110 |
13 Dec 2023 | 479.25 | 484.60 | 479.25 | 484.06 | 482.08 | 178 |
12 Dec 2023 | 477.99 | 481.75 | 477.50 | 480.06 | 478.10 | 104 |
11 Dec 2023 | 476.97 | 481.59 | 476.87 | 479.96 | 478.00 | 63 |
08 Dec 2023 | 478.02 | 479.99 | 475.40 | 476.53 | 474.58 | 167 |
07 Dec 2023 | 482.22 | 483.84 | 476.41 | 478.13 | 476.18 | 102 |
06 Dec 2023 | 476.83 | 481.18 | 475.88 | 480.27 | 478.31 | 84 |
05 Dec 2023 | 480.43 | 480.43 | 475.52 | 477.08 | 475.13 | 208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |