Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 467.00 | 468.57 | 464.92 | 468.05 | 468.05 | 12,066 |
25 Apr 2024 | 461.80 | 463.01 | 457.43 | 462.73 | 462.73 | 21,047 |
24 Apr 2024 | 465.56 | 466.24 | 462.49 | 465.06 | 465.06 | 2,317 |
23 Apr 2024 | 461.24 | 465.04 | 460.77 | 464.63 | 464.63 | 1,258 |
22 Apr 2024 | 457.14 | 461.17 | 455.59 | 460.97 | 460.97 | 6,210 |
19 Apr 2024 | 458.99 | 459.89 | 455.07 | 456.20 | 456.20 | 39,508 |
18 Apr 2024 | 461.34 | 463.27 | 458.27 | 458.87 | 458.87 | 4,548 |
17 Apr 2024 | 464.86 | 465.05 | 458.76 | 461.74 | 461.74 | 1,745 |
16 Apr 2024 | 464.00 | 464.60 | 461.92 | 464.60 | 464.60 | 2,046 |
15 Apr 2024 | 473.43 | 473.51 | 463.95 | 464.25 | 464.25 | 2,202 |
12 Apr 2024 | 476.17 | 476.17 | 468.20 | 469.68 | 469.68 | 3,480 |
11 Apr 2024 | 473.14 | 476.71 | 470.84 | 476.71 | 476.71 | 3,069 |
10 Apr 2024 | 471.91 | 474.36 | 470.77 | 472.67 | 472.67 | 2,141 |
09 Apr 2024 | 478.36 | 478.57 | 472.88 | 475.12 | 475.12 | 1,197 |
08 Apr 2024 | 477.10 | 478.08 | 476.04 | 477.19 | 477.19 | 1,998 |
05 Apr 2024 | 472.25 | 478.26 | 472.25 | 476.80 | 476.80 | 3,337 |
04 Apr 2024 | 478.53 | 481.47 | 477.82 | 477.82 | 477.82 | 4,063 |
03 Apr 2024 | 476.00 | 478.76 | 475.88 | 478.56 | 478.56 | 4,270 |
02 Apr 2024 | 480.00 | 480.00 | 474.79 | 476.02 | 476.02 | 10,793 |
28 Mar 2024 | 480.87 | 481.85 | 480.50 | 481.43 | 481.43 | 3,403 |
27 Mar 2024 | 479.39 | 479.48 | 477.54 | 477.96 | 477.96 | 2,407 |
26 Mar 2024 | 479.09 | 479.25 | 478.45 | 478.57 | 478.57 | 17,926 |
25 Mar 2024 | 480.25 | 480.25 | 477.58 | 478.34 | 478.34 | 2,331 |
22 Mar 2024 | 479.88 | 480.22 | 478.88 | 479.19 | 479.19 | 24,665 |
22 Mar 2024 | 1.5429 Dividend | |||||
21 Mar 2024 | 481.17 | 483.24 | 481.17 | 481.90 | 480.36 | 10,750 |
20 Mar 2024 | 475.60 | 479.43 | 475.00 | 479.42 | 477.89 | 2,206 |
19 Mar 2024 | 472.63 | 475.11 | 471.37 | 474.36 | 472.84 | 7,253 |
18 Mar 2024 | 470.00 | 475.19 | 470.00 | 473.94 | 472.42 | 19,813 |
15 Mar 2024 | 473.11 | 473.11 | 468.77 | 470.34 | 468.83 | 4,346 |
14 Mar 2024 | 475.13 | 475.30 | 471.21 | 471.21 | 469.70 | 1,810 |
13 Mar 2024 | 475.19 | 475.41 | 474.17 | 474.55 | 473.03 | 5,949 |
12 Mar 2024 | 471.14 | 475.12 | 469.66 | 475.12 | 473.60 | 3,969 |
11 Mar 2024 | 469.14 | 470.36 | 467.46 | 470.07 | 468.56 | 1,831 |
08 Mar 2024 | 473.84 | 476.27 | 469.85 | 471.05 | 469.54 | 3,176 |
07 Mar 2024 | 467.50 | 474.14 | 467.42 | 473.93 | 472.41 | 776 |
06 Mar 2024 | 466.15 | 470.51 | 466.15 | 468.66 | 467.16 | 1,212 |
05 Mar 2024 | 469.00 | 469.31 | 465.75 | 466.20 | 464.70 | 4,490 |
04 Mar 2024 | 470.73 | 471.59 | 470.65 | 471.35 | 469.84 | 1,900 |
01 Mar 2024 | 467.36 | 471.51 | 467.36 | 471.50 | 469.99 | 1,524 |
29 Feb 2024 | 464.39 | 467.67 | 463.69 | 466.78 | 465.28 | 17,749 |
28 Feb 2024 | 464.46 | 465.76 | 464.14 | 465.00 | 463.51 | 10,458 |
27 Feb 2024 | 464.93 | 465.68 | 464.00 | 464.92 | 463.43 | 922 |
26 Feb 2024 | 467.10 | 467.54 | 465.09 | 465.84 | 464.35 | 3,663 |
23 Feb 2024 | 468.09 | 468.77 | 466.19 | 466.87 | 465.38 | 4,296 |
22 Feb 2024 | 463.20 | 466.81 | 462.32 | 466.81 | 465.31 | 2,976 |
21 Feb 2024 | 455.31 | 456.05 | 454.81 | 455.55 | 454.09 | 1,779 |
20 Feb 2024 | 457.43 | 458.05 | 454.57 | 455.52 | 454.06 | 3,118 |
19 Feb 2024 | 459.68 | 459.68 | 459.68 | 459.68 | 458.21 | 10,500 |
16 Feb 2024 | 460.94 | 462.07 | 458.90 | 462.06 | 460.58 | 20,849 |
15 Feb 2024 | 458.94 | 461.19 | 458.49 | 461.19 | 459.71 | 2,480 |
14 Feb 2024 | 456.62 | 457.66 | 454.46 | 455.70 | 454.24 | 2,553 |
13 Feb 2024 | 454.19 | 455.66 | 452.29 | 452.29 | 450.84 | 4,889 |
12 Feb 2024 | 460.78 | 462.70 | 460.48 | 461.20 | 459.72 | 2,064 |
09 Feb 2024 | 458.40 | 460.37 | 458.23 | 460.33 | 458.86 | 1,271 |
08 Feb 2024 | 457.60 | 457.97 | 457.06 | 457.61 | 456.14 | 1,369 |
07 Feb 2024 | 453.76 | 457.97 | 453.76 | 457.90 | 456.43 | 41,890 |
06 Feb 2024 | 453.07 | 454.28 | 452.31 | 453.00 | 451.55 | 585 |
05 Feb 2024 | 453.70 | 453.77 | 450.61 | 453.23 | 451.78 | 2,721 |
02 Feb 2024 | 450.07 | 454.91 | 449.79 | 454.91 | 453.45 | 597 |
01 Feb 2024 | 450.00 | 450.00 | 444.79 | 447.88 | 446.45 | 1,641 |
31 Jan 2024 | 449.52 | 449.52 | 446.71 | 447.40 | 445.97 | 1,452 |
30 Jan 2024 | 451.23 | 451.68 | 450.45 | 451.17 | 449.72 | 2,129 |
29 Jan 2024 | 448.30 | 449.20 | 447.77 | 449.20 | 447.76 | 4,208 |
26 Jan 2024 | 447.16 | 449.34 | 447.16 | 447.81 | 446.38 | 18,499 |
25 Jan 2024 | 448.14 | 448.64 | 446.23 | 446.54 | 445.11 | 2,129 |
24 Jan 2024 | 448.10 | 449.12 | 447.03 | 447.31 | 445.88 | 2,082 |
23 Jan 2024 | 444.84 | 444.98 | 443.80 | 444.79 | 443.37 | 835 |
22 Jan 2024 | 444.54 | 445.90 | 443.71 | 444.42 | 443.00 | 92,527 |
19 Jan 2024 | 439.00 | 443.05 | 438.34 | 443.05 | 441.63 | 1,628 |
18 Jan 2024 | 435.64 | 436.50 | 434.30 | 435.48 | 434.09 | 1,956 |
17 Jan 2024 | 433.55 | 434.46 | 431.83 | 432.59 | 431.20 | 2,922 |
16 Jan 2024 | 436.70 | 437.93 | 434.99 | 434.99 | 433.60 | 2,180 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 439.12 | 439.79 | 436.85 | 438.48 | 437.07 | 7,110 |
11 Jan 2024 | 438.94 | 439.20 | 433.99 | 437.30 | 435.90 | 2,871 |
10 Jan 2024 | 435.44 | 438.00 | 435.44 | 438.00 | 436.60 | 2,185 |
09 Jan 2024 | 433.62 | 436.17 | 433.23 | 435.95 | 434.55 | 1,483 |
08 Jan 2024 | 430.56 | 434.15 | 430.39 | 434.15 | 432.76 | 2,069 |
05 Jan 2024 | 429.46 | 432.17 | 428.99 | 430.63 | 429.25 | 948 |
04 Jan 2024 | 431.40 | 432.76 | 430.26 | 430.95 | 429.57 | 1,343 |
03 Jan 2024 | 432.18 | 432.59 | 430.77 | 431.66 | 430.28 | 1,713 |
02 Jan 2024 | 433.98 | 435.05 | 433.11 | 433.37 | 431.98 | 4,433 |
29 Dec 2023 | 437.87 | 438.31 | 434.99 | 436.48 | 435.08 | 4,032 |
28 Dec 2023 | 438.19 | 438.79 | 437.97 | 438.47 | 437.07 | 3,996 |
27 Dec 2023 | 437.14 | 437.86 | 436.44 | 436.45 | 435.06 | 14,496 |
22 Dec 2023 | 435.49 | 436.76 | 434.86 | 435.10 | 433.71 | 9,555 |
21 Dec 2023 | 433.09 | 433.97 | 430.86 | 432.28 | 430.89 | 4,797 |
20 Dec 2023 | 435.54 | 437.27 | 435.37 | 436.45 | 435.05 | 4,523 |
20 Dec 2023 | 1.8011 Dividend | |||||
19 Dec 2023 | 436.04 | 437.77 | 436.04 | 437.64 | 434.44 | 7,099 |
18 Dec 2023 | 434.28 | 436.09 | 434.28 | 436.03 | 432.85 | 10,662 |
15 Dec 2023 | 433.07 | 434.14 | 432.27 | 432.59 | 429.43 | 1,784 |
14 Dec 2023 | 434.32 | 435.31 | 431.47 | 432.62 | 429.46 | 9,817 |
13 Dec 2023 | 426.83 | 429.24 | 426.52 | 429.24 | 426.11 | 5,774 |
12 Dec 2023 | 424.88 | 425.72 | 423.27 | 425.64 | 422.53 | 11,312 |
11 Dec 2023 | 422.33 | 424.31 | 422.25 | 424.28 | 421.18 | 1,518 |
08 Dec 2023 | 421.06 | 422.95 | 420.20 | 422.27 | 419.19 | 4,299 |
07 Dec 2023 | 419.65 | 421.29 | 419.41 | 421.24 | 418.16 | 1,273 |
06 Dec 2023 | 421.60 | 421.63 | 418.83 | 419.42 | 416.35 | 38,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |