Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 506.76 | 511.90 | 506.17 | 511.79 | 511.79 | 59,803 |
02 May 2024 | 503.00 | 504.43 | 499.57 | 502.27 | 502.27 | 42,247 |
01 May 2024 | 501.97 | 501.98 | 499.80 | 501.30 | 501.30 | 46,536 |
30 Apr 2024 | 509.78 | 509.78 | 504.87 | 506.06 | 506.06 | 109,040 |
29 Apr 2024 | 510.09 | 510.70 | 509.04 | 509.91 | 509.91 | 67,023 |
26 Apr 2024 | 507.44 | 509.86 | 505.77 | 509.18 | 509.18 | 49,120 |
25 Apr 2024 | 503.20 | 503.64 | 497.54 | 503.37 | 503.37 | 106,471 |
24 Apr 2024 | 507.06 | 507.33 | 503.17 | 505.49 | 505.49 | 92,808 |
23 Apr 2024 | 500.00 | 506.01 | 500.00 | 505.70 | 505.70 | 117,570 |
22 Apr 2024 | 496.06 | 501.80 | 495.47 | 501.73 | 501.73 | 81,494 |
19 Apr 2024 | 498.45 | 500.31 | 491.75 | 496.46 | 496.46 | 75,762 |
18 Apr 2024 | 502.00 | 504.05 | 498.71 | 499.21 | 499.21 | 96,820 |
17 Apr 2024 | 504.25 | 505.96 | 499.12 | 501.98 | 501.98 | 65,765 |
16 Apr 2024 | 504.77 | 506.35 | 502.42 | 505.08 | 505.08 | 55,746 |
15 Apr 2024 | 512.70 | 515.18 | 504.80 | 505.02 | 505.02 | 95,703 |
12 Apr 2024 | 518.22 | 518.62 | 509.38 | 511.06 | 511.06 | 60,112 |
11 Apr 2024 | 514.60 | 519.23 | 512.15 | 518.69 | 518.69 | 27,913 |
10 Apr 2024 | 519.63 | 520.10 | 512.12 | 514.40 | 514.40 | 26,610 |
09 Apr 2024 | 518.63 | 520.74 | 514.44 | 516.89 | 516.89 | 40,577 |
08 Apr 2024 | 519.23 | 520.07 | 517.97 | 519.32 | 519.32 | 19,900 |
05 Apr 2024 | 513.88 | 520.26 | 513.37 | 518.74 | 518.74 | 79,551 |
04 Apr 2024 | 520.75 | 523.78 | 519.82 | 519.82 | 519.82 | 39,462 |
03 Apr 2024 | 518.14 | 520.90 | 517.71 | 520.68 | 520.68 | 25,627 |
02 Apr 2024 | 521.68 | 522.04 | 516.55 | 517.96 | 517.96 | 53,438 |
28 Mar 2024 | 522.86 | 524.33 | 522.85 | 523.64 | 523.64 | 36,365 |
27 Mar 2024 | 520.12 | 521.73 | 519.54 | 519.99 | 519.99 | 33,978 |
26 Mar 2024 | 520.75 | 521.50 | 520.60 | 520.73 | 520.73 | 18,986 |
25 Mar 2024 | 519.77 | 521.41 | 519.63 | 520.51 | 520.51 | 279,341 |
22 Mar 2024 | 522.80 | 522.80 | 521.14 | 521.91 | 521.91 | 23,549 |
21 Mar 2024 | 522.00 | 524.04 | 522.00 | 522.60 | 522.60 | 61,112 |
20 Mar 2024 | 515.31 | 519.92 | 515.20 | 519.24 | 519.24 | 195,781 |
19 Mar 2024 | 512.40 | 515.24 | 511.19 | 514.74 | 514.74 | 436,513 |
18 Mar 2024 | 509.83 | 515.35 | 509.83 | 513.99 | 513.99 | 268,499 |
15 Mar 2024 | 512.82 | 512.94 | 508.38 | 510.05 | 510.05 | 69,653 |
15 Mar 2024 | 1.594937 Dividend | |||||
14 Mar 2024 | 516.90 | 517.10 | 512.47 | 512.47 | 510.87 | 44,098 |
13 Mar 2024 | 517.04 | 517.23 | 515.79 | 516.29 | 514.69 | 37,185 |
12 Mar 2024 | 512.84 | 516.88 | 510.92 | 516.83 | 515.22 | 271,678 |
11 Mar 2024 | 511.49 | 511.77 | 508.59 | 511.12 | 509.53 | 228,523 |
08 Mar 2024 | 515.43 | 518.15 | 511.35 | 512.39 | 510.80 | 156,878 |
07 Mar 2024 | 508.72 | 515.82 | 508.00 | 515.52 | 513.92 | 55,085 |
06 Mar 2024 | 509.25 | 512.02 | 508.56 | 509.26 | 507.68 | 101,204 |
05 Mar 2024 | 511.53 | 511.53 | 506.75 | 507.08 | 505.50 | 57,537 |
04 Mar 2024 | 512.25 | 513.10 | 512.00 | 512.81 | 511.21 | 15,494 |
01 Mar 2024 | 509.70 | 512.97 | 508.69 | 512.89 | 511.29 | 44,222 |
29 Feb 2024 | 506.27 | 508.84 | 505.51 | 507.96 | 506.38 | 19,762 |
28 Feb 2024 | 507.00 | 507.00 | 504.98 | 505.94 | 504.37 | 28,242 |
27 Feb 2024 | 505.99 | 506.73 | 505.00 | 505.85 | 504.28 | 29,642 |
26 Feb 2024 | 506.73 | 508.73 | 506.15 | 506.66 | 505.08 | 22,492 |
23 Feb 2024 | 507.65 | 510.09 | 507.16 | 509.04 | 507.45 | 23,211 |
22 Feb 2024 | 501.20 | 507.85 | 501.13 | 507.85 | 506.27 | 54,959 |
21 Feb 2024 | 496.53 | 496.53 | 494.52 | 495.72 | 494.18 | 18,501 |
20 Feb 2024 | 497.69 | 498.36 | 494.61 | 494.95 | 493.41 | 16,850 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 501.69 | 502.73 | 498.98 | 502.73 | 501.16 | 19,309 |
15 Feb 2024 | 498.80 | 501.61 | 498.60 | 501.22 | 499.66 | 27,677 |
14 Feb 2024 | 494.50 | 497.84 | 494.50 | 495.75 | 494.21 | 22,271 |
13 Feb 2024 | 499.08 | 499.08 | 492.03 | 492.03 | 490.50 | 34,036 |
12 Feb 2024 | 501.01 | 503.41 | 501.01 | 501.99 | 500.43 | 21,109 |
09 Feb 2024 | 498.27 | 500.92 | 498.27 | 500.92 | 499.36 | 45,027 |
08 Feb 2024 | 498.11 | 498.31 | 497.32 | 497.82 | 496.27 | 12,564 |
07 Feb 2024 | 496.30 | 498.41 | 495.46 | 498.06 | 496.51 | 590,933 |
06 Feb 2024 | 493.02 | 494.28 | 492.18 | 492.34 | 490.81 | 25,486 |
05 Feb 2024 | 493.51 | 493.76 | 490.30 | 493.19 | 491.65 | 117,313 |
02 Feb 2024 | 491.85 | 495.16 | 489.40 | 495.16 | 493.62 | 77,586 |
01 Feb 2024 | 484.32 | 488.18 | 483.88 | 487.30 | 485.78 | 45,161 |
31 Jan 2024 | 489.10 | 489.93 | 485.84 | 486.29 | 484.77 | 38,876 |
30 Jan 2024 | 490.98 | 491.45 | 490.12 | 490.82 | 489.29 | 50,303 |
29 Jan 2024 | 487.54 | 488.75 | 487.19 | 488.71 | 487.19 | 40,616 |
26 Jan 2024 | 487.59 | 489.10 | 486.58 | 487.28 | 485.76 | 69,236 |
25 Jan 2024 | 485.02 | 488.25 | 485.02 | 485.88 | 484.37 | 100,489 |
24 Jan 2024 | 486.33 | 488.74 | 486.32 | 486.74 | 485.23 | 80,225 |
23 Jan 2024 | 484.07 | 484.26 | 482.93 | 483.97 | 482.46 | 19,891 |
22 Jan 2024 | 484.01 | 485.20 | 482.80 | 483.63 | 482.13 | 47,622 |
19 Jan 2024 | 476.94 | 482.15 | 476.94 | 482.15 | 480.65 | 30,599 |
18 Jan 2024 | 472.58 | 474.81 | 472.58 | 474.50 | 473.02 | 106,289 |
17 Jan 2024 | 473.80 | 473.80 | 470.10 | 470.71 | 469.25 | 30,014 |
16 Jan 2024 | 475.72 | 476.53 | 473.33 | 473.48 | 472.01 | 20,101 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 475.89 | 478.56 | 475.30 | 477.01 | 475.53 | 22,747 |
11 Jan 2024 | 477.69 | 478.04 | 472.36 | 475.45 | 473.97 | 40,172 |
10 Jan 2024 | 473.57 | 476.58 | 473.45 | 476.45 | 474.96 | 26,867 |
09 Jan 2024 | 471.96 | 474.50 | 471.45 | 474.48 | 473.00 | 55,625 |
08 Jan 2024 | 467.70 | 472.45 | 467.41 | 472.45 | 470.98 | 24,905 |
05 Jan 2024 | 467.14 | 470.31 | 466.71 | 468.63 | 467.17 | 25,890 |
04 Jan 2024 | 469.53 | 470.92 | 468.34 | 469.00 | 467.54 | 39,448 |
03 Jan 2024 | 470.42 | 470.75 | 468.81 | 469.43 | 467.97 | 57,131 |
02 Jan 2024 | 475.41 | 475.64 | 471.34 | 471.86 | 470.39 | 60,566 |
29 Dec 2023 | 477.10 | 477.22 | 473.42 | 475.02 | 473.54 | 120,744 |
28 Dec 2023 | 477.33 | 477.46 | 476.45 | 477.33 | 475.84 | 16,842 |
27 Dec 2023 | 475.59 | 476.57 | 475.24 | 475.34 | 473.86 | 15,137 |
22 Dec 2023 | 473.87 | 475.29 | 473.22 | 473.39 | 471.91 | 77,908 |
21 Dec 2023 | 470.54 | 472.36 | 468.99 | 470.47 | 469.01 | 39,727 |
20 Dec 2023 | 475.05 | 475.89 | 473.82 | 474.97 | 473.49 | 21,438 |
19 Dec 2023 | 472.26 | 474.41 | 472.26 | 474.17 | 472.69 | 63,001 |
18 Dec 2023 | 470.86 | 472.58 | 469.89 | 472.54 | 471.07 | 494,086 |
15 Dec 2023 | 470.57 | 470.97 | 468.48 | 468.83 | 467.37 | 45,731 |
15 Dec 2023 | 1.906073 Dividend | |||||
14 Dec 2023 | 472.41 | 473.72 | 469.52 | 470.81 | 467.44 | 93,779 |
13 Dec 2023 | 464.39 | 467.15 | 464.17 | 467.06 | 463.72 | 16,228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |