Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 515.37 | 515.37 | 515.37 | 515.37 | 515.37 | - |
18 Apr 2024 | 514.28 | 514.28 | 514.28 | 514.28 | 514.28 | - |
17 Apr 2024 | 505.93 | 505.93 | 505.93 | 505.93 | 505.93 | - |
16 Apr 2024 | 504.74 | 504.74 | 504.74 | 504.74 | 504.74 | - |
15 Apr 2024 | 505.28 | 505.28 | 505.28 | 505.28 | 505.28 | - |
12 Apr 2024 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | - |
11 Apr 2024 | 506.58 | 506.58 | 506.58 | 506.58 | 506.58 | - |
10 Apr 2024 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | - |
09 Apr 2024 | 499.59 | 499.59 | 499.59 | 499.59 | 499.59 | - |
08 Apr 2024 | 497.08 | 497.08 | 497.08 | 497.08 | 497.08 | - |
05 Apr 2024 | 493.11 | 493.11 | 493.11 | 493.11 | 493.11 | - |
04 Apr 2024 | 492.86 | 492.86 | 492.86 | 492.86 | 492.86 | - |
03 Apr 2024 | 485.62 | 485.62 | 485.62 | 485.62 | 485.62 | - |
02 Apr 2024 | 482.07 | 482.07 | 482.07 | 482.07 | 482.07 | - |
28 Mar 2024 | 477.48 | 477.48 | 477.48 | 477.48 | 477.48 | - |
27 Mar 2024 | 473.93 | 473.93 | 473.93 | 473.93 | 473.93 | - |
26 Mar 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
25 Mar 2024 | 467.51 | 467.51 | 467.51 | 467.51 | 467.51 | - |
22 Mar 2024 | 465.43 | 465.43 | 465.43 | 465.43 | 465.43 | - |
21 Mar 2024 | 462.71 | 462.71 | 462.71 | 462.71 | 462.71 | - |
20 Mar 2024 | 460.28 | 460.28 | 460.28 | 460.28 | 460.28 | - |
19 Mar 2024 | 463.01 | 463.01 | 463.01 | 463.01 | 463.01 | - |
18 Mar 2024 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | - |
15 Mar 2024 | 464.27 | 464.27 | 464.27 | 464.27 | 464.27 | - |
14 Mar 2024 | 461.43 | 461.43 | 461.43 | 461.43 | 461.43 | - |
13 Mar 2024 | 461.43 | 461.43 | 461.43 | 461.43 | 461.43 | - |
12 Mar 2024 | 460.59 | 460.59 | 460.59 | 460.59 | 460.59 | - |
11 Mar 2024 | 455.72 | 455.72 | 455.72 | 455.72 | 455.72 | - |
08 Mar 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
07 Mar 2024 | 464.25 | 464.25 | 464.25 | 464.25 | 464.25 | - |
06 Mar 2024 | 464.78 | 464.78 | 464.78 | 464.78 | 464.78 | - |
05 Mar 2024 | 457.93 | 457.93 | 457.93 | 457.93 | 457.93 | - |
04 Mar 2024 | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | - |
01 Mar 2024 | 461.72 | 461.72 | 461.72 | 461.72 | 461.72 | - |
29 Feb 2024 | 464.24 | 464.24 | 464.24 | 464.24 | 464.24 | - |
28 Feb 2024 | 464.73 | 464.73 | 464.73 | 464.73 | 464.73 | - |
27 Feb 2024 | 466.73 | 466.73 | 466.73 | 466.73 | 466.73 | - |
26 Feb 2024 | 468.88 | 468.88 | 468.88 | 468.88 | 468.88 | - |
23 Feb 2024 | 471.32 | 471.32 | 471.32 | 471.32 | 471.32 | - |
22 Feb 2024 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | - |
21 Feb 2024 | 470.12 | 470.12 | 470.12 | 470.12 | 470.12 | - |
20 Feb 2024 | 469.63 | 469.63 | 469.63 | 469.63 | 469.63 | - |
19 Feb 2024 | 472.56 | 472.56 | 472.56 | 472.56 | 472.56 | - |
16 Feb 2024 | 472.21 | 472.21 | 472.21 | 472.21 | 472.21 | - |
15 Feb 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
14 Feb 2024 | 472.47 | 472.47 | 472.47 | 472.47 | 472.47 | - |
13 Feb 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
12 Feb 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | - |
09 Feb 2024 | 465.73 | 465.73 | 465.73 | 465.73 | 465.73 | - |
08 Feb 2024 | 467.93 | 467.93 | 467.93 | 467.93 | 467.93 | - |
07 Feb 2024 | 469.35 | 469.35 | 469.35 | 469.35 | 469.35 | - |
06 Feb 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | - |
05 Feb 2024 | 470.77 | 470.77 | 470.77 | 470.77 | 470.77 | - |
02 Feb 2024 | 475.67 | 475.67 | 475.67 | 475.67 | 475.67 | - |
01 Feb 2024 | 478.73 | 478.73 | 478.73 | 478.73 | 478.73 | - |
31 Jan 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | - |
30 Jan 2024 | 471.76 | 471.76 | 471.76 | 471.76 | 471.76 | - |
29 Jan 2024 | 475.55 | 475.55 | 475.55 | 475.55 | 475.55 | - |
26 Jan 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
25 Jan 2024 | 476.96 | 476.96 | 476.96 | 476.96 | 476.96 | - |
24 Jan 2024 | 472.01 | 472.01 | 472.01 | 472.01 | 472.01 | - |
23 Jan 2024 | 467.46 | 467.46 | 467.46 | 467.46 | 467.46 | - |
22 Jan 2024 | 465.05 | 465.05 | 465.05 | 465.05 | 465.05 | - |
19 Jan 2024 | 467.36 | 467.36 | 467.36 | 467.36 | 467.36 | - |
18 Jan 2024 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - |
17 Jan 2024 | 461.47 | 461.47 | 461.47 | 461.47 | 461.47 | - |
16 Jan 2024 | 470.29 | 470.29 | 470.29 | 470.29 | 470.29 | - |
15 Jan 2024 | 471.65 | 471.65 | 471.65 | 471.65 | 471.65 | - |
12 Jan 2024 | 469.55 | 469.55 | 469.55 | 469.55 | 469.55 | - |
11 Jan 2024 | 470.12 | 470.12 | 470.12 | 470.12 | 470.12 | - |
10 Jan 2024 | 475.63 | 475.63 | 475.63 | 475.63 | 475.63 | - |
09 Jan 2024 | 474.78 | 474.78 | 474.78 | 474.78 | 474.78 | - |
08 Jan 2024 | 476.08 | 476.08 | 476.08 | 476.08 | 476.08 | - |
05 Jan 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | - |
04 Jan 2024 | 473.52 | 473.52 | 473.52 | 473.52 | 473.52 | - |
03 Jan 2024 | 470.85 | 470.85 | 470.85 | 470.85 | 470.85 | - |
02 Jan 2024 | 474.17 | 474.17 | 474.17 | 474.17 | 474.17 | - |
02 Jan 2024 | 0.108668 Dividend | |||||
29 Dec 2023 | 471.05 | 471.05 | 471.05 | 471.05 | 470.94 | - |
28 Dec 2023 | 467.71 | 467.71 | 467.71 | 467.71 | 467.60 | - |
27 Dec 2023 | 462.83 | 462.83 | 462.83 | 462.83 | 462.72 | - |
22 Dec 2023 | 458.65 | 458.65 | 458.65 | 458.65 | 458.54 | - |
21 Dec 2023 | 461.87 | 461.87 | 461.87 | 461.87 | 461.76 | - |
20 Dec 2023 | 454.78 | 454.78 | 454.78 | 454.78 | 454.68 | - |
19 Dec 2023 | 452.49 | 452.49 | 452.49 | 452.49 | 452.39 | - |
18 Dec 2023 | 449.96 | 449.96 | 449.96 | 449.96 | 449.86 | - |
15 Dec 2023 | 450.57 | 450.57 | 450.57 | 450.57 | 450.47 | - |
14 Dec 2023 | 453.59 | 453.59 | 453.59 | 453.59 | 453.49 | - |
13 Dec 2023 | 453.00 | 453.00 | 453.00 | 453.00 | 452.90 | - |
12 Dec 2023 | 456.55 | 456.55 | 456.55 | 456.55 | 456.44 | - |
11 Dec 2023 | 456.23 | 456.23 | 456.23 | 456.23 | 456.12 | - |
08 Dec 2023 | 458.60 | 458.60 | 458.60 | 458.60 | 458.49 | - |
07 Dec 2023 | 457.23 | 457.23 | 457.23 | 457.23 | 457.12 | - |
06 Dec 2023 | 455.34 | 455.34 | 455.34 | 455.34 | 455.23 | - |
05 Dec 2023 | 452.48 | 452.48 | 452.48 | 452.48 | 452.38 | - |
04 Dec 2023 | 453.03 | 453.03 | 453.03 | 453.03 | 452.93 | - |
01 Dec 2023 | 454.72 | 454.72 | 454.72 | 454.72 | 454.62 | - |
30 Nov 2023 | 458.50 | 458.50 | 458.50 | 458.50 | 458.39 | - |
29 Nov 2023 | 462.35 | 462.35 | 462.35 | 462.35 | 462.24 | - |
28 Nov 2023 | 461.55 | 461.55 | 461.55 | 461.55 | 461.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |