Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 513.23 | 514.16 | 509.23 | 512.13 | 512.13 | 134 |
29 Apr 2024 | 523.04 | 524.42 | 515.00 | 516.39 | 516.39 | 212 |
26 Apr 2024 | 529.93 | 539.25 | 525.87 | 533.58 | 533.58 | 98 |
25 Apr 2024 | 538.50 | 541.08 | 534.28 | 540.95 | 540.95 | 60 |
24 Apr 2024 | 536.26 | 539.03 | 534.78 | 537.74 | 537.74 | 165 |
23 Apr 2024 | 537.75 | 543.79 | 537.75 | 543.79 | 543.79 | 123 |
22 Apr 2024 | 541.27 | 541.27 | 534.54 | 536.89 | 536.89 | 126 |
19 Apr 2024 | 530.07 | 533.25 | 526.58 | 533.25 | 533.25 | 477 |
18 Apr 2024 | 529.30 | 532.00 | 527.41 | 527.59 | 527.59 | 239 |
17 Apr 2024 | 528.32 | 529.88 | 526.96 | 528.57 | 528.57 | 188 |
16 Apr 2024 | 530.08 | 531.51 | 528.55 | 530.86 | 530.86 | 316 |
15 Apr 2024 | 542.37 | 543.25 | 531.89 | 531.92 | 531.92 | 487 |
12 Apr 2024 | 538.89 | 542.98 | 535.12 | 535.72 | 535.72 | 244 |
11 Apr 2024 | 536.52 | 541.19 | 535.41 | 541.19 | 541.19 | 63 |
10 Apr 2024 | 539.40 | 539.67 | 534.59 | 535.23 | 535.23 | 87 |
09 Apr 2024 | 545.22 | 546.44 | 541.89 | 543.08 | 543.08 | 126 |
08 Apr 2024 | 541.47 | 544.98 | 540.41 | 543.13 | 543.13 | 270 |
05 Apr 2024 | 538.52 | 545.17 | 538.26 | 545.17 | 545.17 | 214 |
04 Apr 2024 | 550.23 | 554.72 | 547.30 | 547.30 | 547.30 | 185 |
04 Apr 2024 | 0.75 Dividend | |||||
03 Apr 2024 | 544.02 | 547.71 | 542.95 | 547.71 | 546.96 | 124 |
02 Apr 2024 | 552.87 | 552.87 | 545.92 | 545.92 | 545.17 | 502 |
28 Mar 2024 | 560.00 | 563.28 | 558.11 | 558.53 | 557.77 | 414 |
27 Mar 2024 | 556.73 | 559.22 | 554.50 | 557.16 | 556.40 | 181 |
26 Mar 2024 | 550.09 | 552.91 | 549.19 | 552.91 | 552.16 | 1,025 |
25 Mar 2024 | 553.92 | 555.70 | 547.84 | 551.27 | 550.52 | 92 |
22 Mar 2024 | 558.20 | 559.50 | 553.36 | 555.18 | 554.42 | 566 |
21 Mar 2024 | 555.05 | 557.94 | 554.45 | 557.94 | 557.18 | 597 |
20 Mar 2024 | 551.72 | 556.45 | 549.07 | 555.95 | 555.19 | 68 |
19 Mar 2024 | 547.09 | 551.53 | 546.04 | 551.13 | 550.38 | 55 |
18 Mar 2024 | 548.34 | 550.83 | 545.37 | 547.63 | 546.88 | 339 |
15 Mar 2024 | 544.42 | 550.00 | 542.49 | 542.49 | 541.75 | 339 |
14 Mar 2024 | 552.60 | 553.91 | 544.85 | 547.83 | 547.07 | 346 |
13 Mar 2024 | 557.08 | 557.08 | 548.23 | 549.99 | 549.24 | 97 |
12 Mar 2024 | 554.72 | 558.26 | 551.26 | 556.54 | 555.78 | 87 |
11 Mar 2024 | 545.15 | 552.54 | 542.60 | 552.54 | 551.79 | 133 |
08 Mar 2024 | 545.28 | 546.78 | 544.81 | 546.78 | 546.03 | 2,188 |
07 Mar 2024 | 547.03 | 550.72 | 543.64 | 547.53 | 546.78 | 167 |
06 Mar 2024 | 537.50 | 545.74 | 535.79 | 542.75 | 542.01 | 314 |
05 Mar 2024 | 544.14 | 545.76 | 534.95 | 534.95 | 534.22 | 800 |
04 Mar 2024 | 550.34 | 552.53 | 548.41 | 549.11 | 548.36 | 122 |
01 Mar 2024 | 541.41 | 548.50 | 540.29 | 548.31 | 547.56 | 479 |
29 Feb 2024 | 546.15 | 547.75 | 540.00 | 544.96 | 544.21 | 24,403 |
28 Feb 2024 | 542.83 | 546.60 | 542.83 | 543.15 | 542.41 | 140 |
27 Feb 2024 | 547.57 | 548.80 | 544.27 | 545.92 | 545.17 | 30 |
26 Feb 2024 | 556.10 | 557.12 | 546.73 | 546.73 | 545.98 | 125 |
23 Feb 2024 | 559.16 | 559.32 | 556.45 | 557.23 | 556.47 | 120 |
22 Feb 2024 | 554.95 | 557.80 | 554.67 | 557.80 | 557.04 | 122 |
21 Feb 2024 | 540.53 | 545.75 | 540.53 | 545.75 | 545.00 | 86 |
20 Feb 2024 | 546.62 | 548.70 | 540.88 | 540.88 | 540.14 | 1,041 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 549.95 | 550.07 | 544.87 | 549.77 | 549.02 | 76 |
15 Feb 2024 | 541.84 | 545.08 | 539.21 | 545.08 | 544.33 | 80 |
14 Feb 2024 | 535.45 | 541.37 | 535.45 | 538.57 | 537.83 | 1,104 |
13 Feb 2024 | 536.48 | 540.49 | 534.09 | 535.72 | 534.99 | 79 |
12 Feb 2024 | 548.18 | 549.75 | 541.12 | 541.75 | 541.01 | 150 |
09 Feb 2024 | 548.54 | 550.09 | 545.36 | 548.67 | 547.92 | 433 |
08 Feb 2024 | 549.01 | 552.76 | 541.13 | 543.87 | 543.13 | 208 |
07 Feb 2024 | 549.96 | 555.99 | 547.64 | 549.50 | 548.75 | 1,093 |
06 Feb 2024 | 548.36 | 548.73 | 542.72 | 546.26 | 545.51 | 162 |
05 Feb 2024 | 547.53 | 549.02 | 543.94 | 544.87 | 544.12 | 274 |
02 Feb 2024 | 545.76 | 546.75 | 541.02 | 545.68 | 544.94 | 204 |
01 Feb 2024 | 539.85 | 543.28 | 535.78 | 539.22 | 538.48 | 97 |
31 Jan 2024 | 530.29 | 547.42 | 526.47 | 542.13 | 541.39 | 370 |
30 Jan 2024 | 558.60 | 562.17 | 556.13 | 561.23 | 560.46 | 164 |
29 Jan 2024 | 549.95 | 555.57 | 548.78 | 553.30 | 552.54 | 130 |
26 Jan 2024 | 551.84 | 553.37 | 548.22 | 548.22 | 547.47 | 325 |
25 Jan 2024 | 553.00 | 553.12 | 550.53 | 550.77 | 550.02 | 294 |
24 Jan 2024 | 552.78 | 553.41 | 550.80 | 551.09 | 550.34 | 437 |
23 Jan 2024 | 549.91 | 551.99 | 546.39 | 551.50 | 550.74 | 19,461 |
22 Jan 2024 | 548.49 | 552.48 | 548.11 | 549.50 | 548.75 | 16,435 |
19 Jan 2024 | 542.29 | 548.01 | 541.96 | 547.82 | 547.07 | 27,108 |
18 Jan 2024 | 533.52 | 539.50 | 533.52 | 538.69 | 537.95 | 127 |
17 Jan 2024 | 534.76 | 540.00 | 532.02 | 536.93 | 536.19 | 91 |
16 Jan 2024 | 533.63 | 536.17 | 530.93 | 536.17 | 535.44 | 9,955 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 534.05 | 538.23 | 531.36 | 532.72 | 531.99 | 88 |
11 Jan 2024 | 530.55 | 531.52 | 528.26 | 530.73 | 530.00 | 95 |
10 Jan 2024 | 529.63 | 529.98 | 527.85 | 528.25 | 527.53 | 77 |
09 Jan 2024 | 527.79 | 532.36 | 527.71 | 532.27 | 531.54 | 524 |
08 Jan 2024 | 526.30 | 526.30 | 525.84 | 526.29 | 525.57 | 13 |
08 Jan 2024 | 0.75 Dividend | |||||
05 Jan 2024 | 524.64 | 524.64 | 522.10 | 522.10 | 520.64 | 3,185 |
04 Jan 2024 | 527.00 | 530.66 | 526.11 | 527.36 | 525.88 | 145 |
03 Jan 2024 | 534.11 | 537.37 | 532.77 | 533.62 | 532.12 | 264 |
02 Jan 2024 | 542.38 | 543.48 | 531.27 | 532.14 | 530.65 | 185 |
29 Dec 2023 | 545.00 | 547.33 | 544.26 | 545.85 | 544.32 | 2 |
28 Dec 2023 | 544.78 | 546.68 | 544.00 | 546.37 | 544.84 | 166 |
27 Dec 2023 | 544.33 | 544.33 | 543.67 | 543.67 | 542.15 | 93 |
22 Dec 2023 | 543.95 | 545.30 | 541.73 | 544.17 | 542.64 | 27 |
21 Dec 2023 | 539.05 | 539.09 | 535.08 | 536.38 | 534.88 | 76 |
20 Dec 2023 | 537.76 | 541.56 | 537.76 | 541.46 | 539.94 | 229 |
19 Dec 2023 | 543.82 | 543.82 | 538.87 | 540.24 | 538.73 | 451 |
18 Dec 2023 | 544.44 | 544.99 | 540.30 | 542.04 | 540.52 | 30,133 |
15 Dec 2023 | 541.45 | 541.45 | 541.45 | 541.45 | 539.93 | 999 |
14 Dec 2023 | 550.77 | 551.84 | 539.15 | 539.67 | 538.16 | 119 |
13 Dec 2023 | 544.72 | 550.79 | 543.26 | 548.05 | 546.51 | 320 |
12 Dec 2023 | 543.16 | 545.03 | 541.50 | 544.18 | 542.65 | 184 |
11 Dec 2023 | 540.16 | 542.64 | 537.45 | 539.04 | 537.53 | 194 |
08 Dec 2023 | 532.43 | 535.89 | 531.50 | 535.89 | 534.39 | 71 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |