Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 471.40 | 471.40 | 467.50 | 470.60 | 470.60 | 2,005,754 |
02 May 2024 | 471.30 | 474.90 | 469.00 | 472.15 | 472.15 | 118,398 |
01 May 2024 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | - |
30 Apr 2024 | 477.40 | 477.80 | 466.00 | 475.60 | 475.60 | 22,477 |
29 Apr 2024 | 475.35 | 477.50 | 471.30 | 475.60 | 475.60 | 41,919 |
26 Apr 2024 | 471.50 | 474.30 | 463.80 | 472.15 | 472.15 | 363,613 |
26 Apr 2024 | 7.5 Dividend | |||||
25 Apr 2024 | 431.85 | 469.70 | 430.40 | 466.60 | 459.10 | 258,548 |
24 Apr 2024 | 427.70 | 435.60 | 424.90 | 432.15 | 425.20 | 169,807 |
23 Apr 2024 | 422.40 | 425.73 | 418.00 | 422.05 | 415.27 | 134,406 |
22 Apr 2024 | 423.10 | 423.60 | 419.20 | 422.50 | 415.71 | 77,344 |
19 Apr 2024 | 417.55 | 423.80 | 415.30 | 421.85 | 415.07 | 2,136,966 |
18 Apr 2024 | 426.80 | 426.30 | 418.50 | 421.25 | 414.48 | 155,372 |
17 Apr 2024 | 423.00 | 429.50 | 422.87 | 427.55 | 420.68 | 163,516 |
16 Apr 2024 | 425.20 | 430.71 | 421.70 | 425.20 | 418.37 | 165,361 |
15 Apr 2024 | 424.45 | 433.70 | 424.50 | 430.85 | 423.92 | 78,034 |
12 Apr 2024 | 427.00 | 427.40 | 418.82 | 423.15 | 416.35 | 47,958 |
11 Apr 2024 | 428.25 | 431.80 | 417.60 | 421.15 | 414.38 | 65,966 |
10 Apr 2024 | 423.85 | 432.40 | 424.00 | 426.35 | 419.50 | 602,424 |
09 Apr 2024 | 417.85 | 426.50 | 417.70 | 420.20 | 413.45 | 303,099 |
08 Apr 2024 | 421.40 | 421.70 | 417.00 | 420.85 | 414.09 | 148,258 |
05 Apr 2024 | 413.75 | 421.01 | 412.20 | 418.05 | 411.33 | 182,361 |
04 Apr 2024 | 421.50 | 423.00 | 417.80 | 418.00 | 411.28 | 65,195 |
03 Apr 2024 | 418.80 | 421.10 | 417.20 | 419.75 | 413.00 | 38,593 |
02 Apr 2024 | 420.00 | 424.00 | 417.90 | 420.15 | 413.40 | 2,104,181 |
28 Mar 2024 | 424.95 | 427.50 | 419.28 | 424.95 | 418.12 | 130,540 |
27 Mar 2024 | 425.55 | 426.40 | 421.90 | 424.95 | 418.12 | 172,292 |
26 Mar 2024 | 428.80 | 431.00 | 423.80 | 424.95 | 418.12 | 181,414 |
25 Mar 2024 | 437.80 | 438.04 | 430.41 | 432.95 | 425.99 | 1,222,000 |
22 Mar 2024 | 435.85 | 440.87 | 434.40 | 439.10 | 432.04 | 239,038 |
21 Mar 2024 | 432.55 | 437.70 | 429.50 | 437.15 | 430.12 | 287,398 |
20 Mar 2024 | 421.45 | 432.00 | 421.00 | 431.40 | 424.47 | 185,921 |
19 Mar 2024 | 418.05 | 422.53 | 416.10 | 422.45 | 415.66 | 254,667 |
18 Mar 2024 | 420.65 | 423.90 | 417.97 | 417.80 | 411.08 | 554,937 |
15 Mar 2024 | 415.45 | 423.19 | 415.56 | 419.90 | 413.15 | 180,816 |
14 Mar 2024 | 413.15 | 417.70 | 413.00 | 414.00 | 407.35 | 1,841,795 |
13 Mar 2024 | 414.60 | 415.60 | 412.40 | 413.35 | 406.71 | 165,838 |
12 Mar 2024 | 410.35 | 414.70 | 408.00 | 413.90 | 407.25 | 183,293 |
11 Mar 2024 | 401.65 | 409.30 | 400.10 | 406.45 | 399.92 | 76,915 |
08 Mar 2024 | 398.70 | 405.30 | 398.16 | 402.70 | 396.23 | 75,510 |
07 Mar 2024 | 393.55 | 399.40 | 393.20 | 397.00 | 390.62 | 16,552 |
06 Mar 2024 | 391.65 | 396.50 | 391.20 | 393.05 | 386.73 | 724,734 |
05 Mar 2024 | 391.60 | 394.50 | 387.50 | 390.50 | 384.22 | 271,234 |
04 Mar 2024 | 394.30 | 397.50 | 394.10 | 394.45 | 388.11 | 264,887 |
01 Mar 2024 | 390.05 | 394.80 | 386.70 | 394.10 | 387.77 | 854,767 |
29 Feb 2024 | 384.70 | 392.30 | 384.90 | 388.80 | 382.55 | 340,088 |
28 Feb 2024 | 380.00 | 384.50 | 380.00 | 380.85 | 374.73 | 607,079 |
27 Feb 2024 | 384.30 | 384.60 | 379.70 | 380.60 | 374.48 | 360,105 |
26 Feb 2024 | 382.40 | 384.01 | 380.80 | 382.15 | 376.01 | 35,101 |
23 Feb 2024 | 378.50 | 382.50 | 377.90 | 379.35 | 373.25 | 35,434 |
22 Feb 2024 | 383.45 | 387.00 | 376.62 | 382.40 | 376.25 | 144,154 |
21 Feb 2024 | 378.55 | 381.14 | 378.50 | 378.55 | 372.47 | 42,724 |
20 Feb 2024 | 376.05 | 380.10 | 375.30 | 376.70 | 370.65 | 36,353 |
19 Feb 2024 | 376.50 | 378.10 | 374.30 | 376.25 | 370.20 | 54,390 |
16 Feb 2024 | 385.05 | 385.00 | 377.30 | 378.20 | 372.12 | 37,490 |
15 Feb 2024 | 382.15 | 388.20 | 383.20 | 383.75 | 377.58 | 84,515 |
14 Feb 2024 | 378.65 | 381.40 | 378.89 | 379.30 | 373.20 | 69,947 |
13 Feb 2024 | 377.80 | 379.20 | 373.82 | 377.00 | 370.94 | 136,368 |
12 Feb 2024 | 369.55 | 377.70 | 369.50 | 374.25 | 368.23 | 486,101 |
09 Feb 2024 | 376.35 | 378.30 | 366.20 | 369.30 | 363.36 | 115,553 |
08 Feb 2024 | 374.40 | 377.20 | 374.67 | 374.65 | 368.63 | 137,092 |
07 Feb 2024 | 370.90 | 378.00 | 370.50 | 375.15 | 369.12 | 225,926 |
06 Feb 2024 | 372.65 | 376.70 | 367.50 | 372.70 | 366.71 | 522,744 |
05 Feb 2024 | 389.55 | 391.00 | 384.80 | 385.70 | 379.50 | 235,256 |
02 Feb 2024 | 388.95 | 398.80 | 386.10 | 388.35 | 382.11 | 290,051 |
01 Feb 2024 | 383.40 | 388.50 | 380.30 | 388.85 | 382.60 | 128,208 |
31 Jan 2024 | 379.05 | 388.30 | 378.50 | 384.20 | 378.02 | 114,157 |
30 Jan 2024 | 374.20 | 377.49 | 373.70 | 374.05 | 368.04 | 111,895 |
29 Jan 2024 | 374.85 | 375.00 | 370.50 | 373.25 | 367.25 | 92,654 |
26 Jan 2024 | 373.70 | 375.48 | 372.60 | 373.15 | 367.15 | 516,104 |
25 Jan 2024 | 374.70 | 374.90 | 369.50 | 370.80 | 364.84 | 88,459 |
24 Jan 2024 | 379.70 | 379.90 | 374.30 | 373.90 | 367.89 | 75,995 |
23 Jan 2024 | 378.05 | 378.50 | 372.80 | 373.45 | 367.45 | 130,198 |
22 Jan 2024 | 373.90 | 376.22 | 371.80 | 375.20 | 369.17 | 140,716 |
19 Jan 2024 | 371.80 | 373.90 | 369.40 | 369.60 | 363.66 | 62,655 |
18 Jan 2024 | 367.70 | 371.80 | 364.90 | 370.25 | 364.30 | 208,533 |
17 Jan 2024 | 370.20 | 370.40 | 365.60 | 368.20 | 362.28 | 100,829 |
16 Jan 2024 | 371.90 | 375.80 | 370.20 | 372.25 | 366.27 | 217,054 |
15 Jan 2024 | 378.20 | 381.40 | 375.00 | 377.40 | 371.33 | 147,014 |
12 Jan 2024 | 377.75 | 381.40 | 370.70 | 378.20 | 372.12 | 371,594 |
11 Jan 2024 | 386.00 | 387.70 | 382.00 | 383.00 | 376.84 | 40,831 |
10 Jan 2024 | 382.75 | 384.40 | 381.80 | 382.60 | 376.45 | 178,754 |
09 Jan 2024 | 387.25 | 386.50 | 378.80 | 382.00 | 375.86 | 201,906 |
08 Jan 2024 | 383.65 | 388.10 | 381.90 | 387.65 | 381.42 | 432,113 |
05 Jan 2024 | 384.25 | 384.00 | 377.20 | 386.45 | 380.24 | 50,509 |
04 Jan 2024 | 387.90 | 390.20 | 383.10 | 386.45 | 380.24 | 98,043 |
03 Jan 2024 | 393.40 | 394.00 | 385.20 | 388.45 | 382.21 | 233,096 |
02 Jan 2024 | 404.65 | 405.00 | 394.10 | 395.10 | 388.75 | 64,231 |
29 Dec 2023 | 404.35 | 405.50 | 402.10 | 404.70 | 398.19 | 50,556 |
28 Dec 2023 | 405.80 | 407.40 | 403.70 | 405.65 | 399.13 | 69,684 |
27 Dec 2023 | 401.95 | 406.10 | 400.90 | 402.30 | 395.83 | 58,678 |
22 Dec 2023 | 400.30 | 402.00 | 397.70 | 400.15 | 393.72 | 390,591 |
21 Dec 2023 | 401.30 | 404.40 | 399.90 | 402.95 | 396.47 | 180,176 |
20 Dec 2023 | 400.80 | 402.88 | 397.10 | 400.10 | 393.67 | 185,746 |
19 Dec 2023 | 394.00 | 402.00 | 394.00 | 398.10 | 391.70 | 54,841 |
18 Dec 2023 | 394.60 | 396.00 | 393.20 | 395.15 | 388.80 | 111,253 |
15 Dec 2023 | 393.70 | 397.20 | 392.30 | 392.70 | 386.39 | 70,890 |
14 Dec 2023 | 390.90 | 393.70 | 388.51 | 392.05 | 385.75 | 335,106 |
13 Dec 2023 | 388.65 | 391.90 | 385.68 | 390.40 | 384.12 | 145,054 |
12 Dec 2023 | 388.30 | 391.20 | 388.40 | 389.15 | 382.89 | 52,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |