Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 547.11 | 547.11 | 547.11 | 547.11 | 547.11 | - |
25 Apr 2024 | 538.99 | 549.52 | 535.23 | 549.52 | 549.52 | 82 |
24 Apr 2024 | 555.01 | 555.43 | 539.37 | 549.28 | 549.28 | 510 |
23 Apr 2024 | 546.00 | 550.52 | 541.08 | 550.52 | 550.52 | 155 |
22 Apr 2024 | 534.65 | 545.13 | 534.64 | 545.13 | 545.13 | 722 |
19 Apr 2024 | 534.76 | 546.50 | 533.74 | 534.81 | 534.81 | 232 |
18 Apr 2024 | 548.72 | 548.72 | 540.07 | 540.07 | 540.07 | 322 |
17 Apr 2024 | 544.39 | 548.39 | 536.96 | 540.29 | 540.29 | 505 |
16 Apr 2024 | 543.21 | 546.88 | 537.63 | 544.29 | 544.29 | 960 |
15 Apr 2024 | 557.46 | 560.65 | 540.86 | 544.21 | 544.21 | 483 |
12 Apr 2024 | 553.30 | 553.68 | 546.58 | 549.68 | 549.68 | 352 |
11 Apr 2024 | 562.97 | 562.97 | 550.25 | 557.36 | 557.36 | 108 |
10 Apr 2024 | 548.53 | 559.47 | 548.37 | 557.27 | 557.27 | 102 |
09 Apr 2024 | 564.61 | 567.99 | 548.62 | 558.46 | 558.46 | 120 |
08 Apr 2024 | 568.20 | 568.77 | 563.55 | 566.10 | 566.10 | 54 |
05 Apr 2024 | 552.56 | 566.44 | 552.56 | 566.03 | 566.03 | 200 |
04 Apr 2024 | 563.67 | 570.11 | 562.50 | 562.50 | 562.50 | 808 |
03 Apr 2024 | 551.35 | 560.84 | 551.35 | 560.83 | 560.83 | 139 |
02 Apr 2024 | 550.82 | 550.82 | 546.73 | 547.65 | 547.65 | 221 |
28 Mar 2024 | 553.91 | 557.50 | 550.04 | 555.23 | 555.23 | 217 |
27 Mar 2024 | 550.32 | 554.11 | 550.00 | 551.98 | 551.98 | 184 |
26 Mar 2024 | 553.50 | 554.29 | 549.65 | 553.12 | 553.12 | 166 |
25 Mar 2024 | 554.98 | 556.35 | 550.66 | 551.61 | 551.61 | 274 |
22 Mar 2024 | 559.99 | 561.66 | 553.78 | 556.51 | 556.51 | 448 |
21 Mar 2024 | 547.95 | 557.53 | 547.95 | 555.00 | 555.00 | 309 |
20 Mar 2024 | 539.73 | 546.38 | 537.26 | 546.38 | 546.38 | 129 |
19 Mar 2024 | 537.48 | 540.03 | 535.01 | 538.95 | 538.95 | 297 |
18 Mar 2024 | 539.98 | 540.59 | 536.50 | 539.83 | 539.83 | 415 |
15 Mar 2024 | 535.56 | 538.24 | 531.18 | 535.00 | 535.00 | 606 |
14 Mar 2024 | 544.26 | 544.26 | 535.03 | 535.03 | 535.03 | 376 |
13 Mar 2024 | 539.60 | 541.05 | 537.74 | 539.77 | 539.77 | 234 |
12 Mar 2024 | 538.64 | 538.64 | 532.03 | 534.92 | 534.92 | 89 |
11 Mar 2024 | 532.40 | 536.36 | 528.06 | 534.23 | 534.23 | 1,498 |
08 Mar 2024 | 541.05 | 542.31 | 535.91 | 538.12 | 538.12 | 128 |
07 Mar 2024 | 535.76 | 538.13 | 532.06 | 537.81 | 537.81 | 157 |
06 Mar 2024 | 530.03 | 533.05 | 528.78 | 530.83 | 530.83 | 240 |
05 Mar 2024 | 533.99 | 534.93 | 528.00 | 528.00 | 528.00 | 159 |
04 Mar 2024 | 539.58 | 544.21 | 536.82 | 539.72 | 539.72 | 208 |
01 Mar 2024 | 537.80 | 539.30 | 534.82 | 535.71 | 535.71 | 207 |
29 Feb 2024 | 530.34 | 532.56 | 528.03 | 530.16 | 530.16 | 19,596 |
28 Feb 2024 | 530.64 | 536.49 | 527.84 | 531.51 | 531.51 | 17 |
27 Feb 2024 | 533.24 | 533.24 | 528.81 | 529.03 | 529.03 | 57 |
26 Feb 2024 | 529.96 | 533.98 | 528.45 | 530.09 | 530.09 | 55 |
23 Feb 2024 | 532.49 | 533.96 | 527.21 | 529.43 | 529.43 | 175 |
22 Feb 2024 | 533.75 | 535.35 | 531.53 | 533.83 | 533.83 | 1,713 |
21 Feb 2024 | 523.39 | 523.43 | 519.24 | 521.33 | 521.33 | 536 |
20 Feb 2024 | 519.75 | 522.00 | 513.03 | 514.82 | 514.82 | 403 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 521.87 | 527.32 | 521.87 | 526.20 | 526.20 | 236 |
15 Feb 2024 | 525.06 | 526.28 | 520.40 | 522.44 | 522.44 | 532 |
14 Feb 2024 | 520.09 | 524.32 | 519.87 | 522.70 | 522.70 | 46 |
13 Feb 2024 | 507.88 | 513.35 | 506.95 | 511.96 | 511.96 | 66 |
12 Feb 2024 | 521.16 | 521.69 | 517.11 | 519.94 | 519.94 | 16 |
09 Feb 2024 | 515.02 | 518.01 | 514.75 | 517.82 | 517.82 | 82 |
08 Feb 2024 | 512.69 | 513.99 | 509.76 | 513.18 | 513.18 | 287 |
08 Feb 2024 | 1.48 Dividend | |||||
07 Feb 2024 | 513.37 | 517.02 | 512.47 | 512.96 | 511.48 | 14 |
06 Feb 2024 | 507.74 | 510.36 | 505.82 | 508.46 | 507.00 | 101 |
05 Feb 2024 | 507.99 | 511.97 | 506.84 | 510.99 | 509.52 | 345 |
02 Feb 2024 | 500.00 | 509.79 | 490.56 | 508.95 | 507.48 | 861 |
01 Feb 2024 | 491.61 | 494.74 | 484.17 | 488.65 | 487.25 | 340 |
31 Jan 2024 | 478.05 | 478.05 | 468.59 | 471.61 | 470.25 | 754 |
30 Jan 2024 | 471.62 | 478.04 | 471.62 | 477.73 | 476.35 | 11 |
29 Jan 2024 | 473.38 | 473.54 | 469.82 | 470.68 | 469.32 | 22 |
26 Jan 2024 | 472.14 | 473.30 | 468.03 | 470.94 | 469.58 | 221 |
25 Jan 2024 | 471.95 | 473.31 | 467.53 | 470.50 | 469.14 | 218 |
24 Jan 2024 | 472.00 | 472.00 | 467.92 | 469.18 | 467.83 | 295 |
23 Jan 2024 | 476.77 | 476.77 | 468.84 | 470.09 | 468.73 | 1,471 |
22 Jan 2024 | 475.47 | 477.47 | 472.01 | 473.94 | 472.57 | 282 |
19 Jan 2024 | 468.09 | 468.75 | 464.95 | 465.89 | 464.55 | 107 |
18 Jan 2024 | 461.65 | 462.56 | 457.30 | 461.49 | 460.16 | 689 |
17 Jan 2024 | 455.50 | 457.34 | 454.59 | 454.98 | 453.67 | 36 |
16 Jan 2024 | 459.98 | 460.38 | 454.15 | 458.54 | 457.22 | 60 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 456.79 | 465.91 | 456.79 | 459.38 | 458.05 | 109 |
11 Jan 2024 | 462.78 | 464.09 | 456.33 | 456.91 | 455.59 | 48 |
10 Jan 2024 | 457.46 | 459.27 | 456.59 | 458.64 | 457.32 | 3,665 |
09 Jan 2024 | 452.44 | 455.99 | 452.44 | 455.99 | 454.67 | 143 |
08 Jan 2024 | 453.47 | 455.09 | 453.47 | 455.09 | 453.78 | 162 |
05 Jan 2024 | 453.08 | 455.64 | 452.13 | 453.16 | 451.85 | 14 |
04 Jan 2024 | 450.20 | 458.88 | 450.20 | 458.37 | 457.05 | 129 |
03 Jan 2024 | 458.53 | 458.53 | 449.76 | 453.22 | 451.91 | 408 |
02 Jan 2024 | 457.64 | 460.81 | 457.32 | 460.81 | 459.48 | 129 |
29 Dec 2023 | 463.81 | 463.81 | 460.69 | 460.99 | 459.66 | 6 |
28 Dec 2023 | 447.18 | 462.75 | 446.65 | 462.75 | 461.41 | 19 |
27 Dec 2023 | 462.16 | 462.81 | 462.16 | 462.81 | 461.47 | 63 |
22 Dec 2023 | 456.55 | 459.53 | 455.95 | 458.56 | 457.24 | 756 |
21 Dec 2023 | 453.35 | 454.82 | 453.18 | 453.28 | 451.97 | 44 |
20 Dec 2023 | 458.94 | 461.48 | 456.50 | 456.50 | 455.18 | 572 |
19 Dec 2023 | 455.10 | 462.10 | 455.10 | 459.38 | 458.05 | 1,111 |
18 Dec 2023 | 453.95 | 455.42 | 451.56 | 452.97 | 451.66 | 45 |
15 Dec 2023 | 454.82 | 457.79 | 453.13 | 454.52 | 453.21 | 405 |
14 Dec 2023 | 441.54 | 456.07 | 441.54 | 454.06 | 452.75 | 5,554 |
13 Dec 2023 | 439.91 | 443.03 | 439.10 | 439.64 | 438.38 | 11 |
12 Dec 2023 | 439.36 | 443.28 | 439.36 | 441.34 | 440.07 | 80 |
11 Dec 2023 | 437.17 | 439.46 | 435.02 | 438.24 | 436.98 | 53 |
08 Dec 2023 | 435.05 | 438.82 | 433.77 | 438.10 | 436.84 | 569 |
07 Dec 2023 | 436.38 | 436.38 | 432.58 | 434.16 | 432.91 | 130 |
06 Dec 2023 | 436.90 | 443.73 | 434.02 | 435.26 | 434.00 | 220 |
05 Dec 2023 | 436.62 | 439.36 | 435.28 | 438.35 | 437.09 | 170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |