Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 484.99 | 484.99 | 484.99 | 484.99 | 484.99 | - |
22 May 2024 | 483.06 | 483.06 | 483.06 | 483.06 | 483.06 | - |
21 May 2024 | 482.33 | 482.33 | 482.33 | 482.33 | 482.33 | - |
20 May 2024 | 482.20 | 482.20 | 482.20 | 482.20 | 482.20 | - |
17 May 2024 | 483.51 | 483.51 | 483.51 | 483.51 | 483.51 | - |
16 May 2024 | 483.70 | 483.70 | 483.70 | 483.70 | 483.70 | - |
15 May 2024 | 480.19 | 480.19 | 480.19 | 480.19 | 480.19 | - |
14 May 2024 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | - |
13 May 2024 | 480.79 | 480.79 | 480.79 | 480.79 | 480.79 | - |
10 May 2024 | 480.15 | 480.15 | 480.15 | 480.15 | 480.15 | - |
09 May 2024 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | - |
08 May 2024 | 478.96 | 478.96 | 478.96 | 478.96 | 478.96 | - |
07 May 2024 | 476.89 | 476.89 | 476.89 | 476.89 | 476.89 | - |
03 May 2024 | 465.73 | 465.73 | 465.73 | 465.73 | 465.73 | - |
02 May 2024 | 465.83 | 465.83 | 465.83 | 465.83 | 465.83 | - |
01 May 2024 | 465.31 | 465.31 | 465.31 | 465.31 | 465.31 | - |
30 Apr 2024 | 470.73 | 470.73 | 470.73 | 470.73 | 470.73 | - |
29 Apr 2024 | 469.66 | 469.66 | 469.66 | 469.66 | 469.66 | - |
26 Apr 2024 | 468.87 | 468.87 | 468.87 | 468.87 | 468.87 | - |
25 Apr 2024 | 464.73 | 464.73 | 464.73 | 464.73 | 464.73 | - |
24 Apr 2024 | 470.59 | 470.59 | 470.59 | 470.59 | 470.59 | - |
23 Apr 2024 | 468.10 | 468.10 | 468.10 | 468.10 | 468.10 | - |
22 Apr 2024 | 467.23 | 467.23 | 467.23 | 467.23 | 467.23 | - |
19 Apr 2024 | 464.81 | 464.81 | 464.81 | 464.81 | 464.81 | - |
18 Apr 2024 | 464.14 | 464.14 | 464.14 | 464.14 | 464.14 | - |
17 Apr 2024 | 467.74 | 467.74 | 467.74 | 467.74 | 467.74 | - |
16 Apr 2024 | 469.21 | 469.21 | 469.21 | 469.21 | 469.21 | - |
15 Apr 2024 | 473.37 | 473.37 | 473.37 | 473.37 | 473.37 | - |
12 Apr 2024 | 481.13 | 481.13 | 481.13 | 481.13 | 481.13 | - |
11 Apr 2024 | 474.87 | 474.87 | 474.87 | 474.87 | 474.87 | - |
10 Apr 2024 | 473.67 | 473.67 | 473.67 | 473.67 | 473.67 | - |
09 Apr 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
08 Apr 2024 | 475.13 | 475.13 | 475.13 | 475.13 | 475.13 | - |
05 Apr 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
04 Apr 2024 | 474.86 | 474.86 | 474.86 | 474.86 | 474.86 | - |
03 Apr 2024 | 477.23 | 477.23 | 477.23 | 477.23 | 477.23 | - |
02 Apr 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
28 Mar 2024 | 480.06 | 480.06 | 480.06 | 480.06 | 480.06 | - |
27 Mar 2024 | 476.13 | 476.13 | 476.13 | 476.13 | 476.13 | - |
26 Mar 2024 | 475.53 | 475.53 | 475.53 | 475.53 | 475.53 | - |
25 Mar 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
22 Mar 2024 | 480.36 | 480.36 | 480.36 | 480.36 | 480.36 | - |
21 Mar 2024 | 473.27 | 473.27 | 473.27 | 473.27 | 473.27 | - |
20 Mar 2024 | 470.32 | 470.32 | 470.32 | 470.32 | 470.32 | - |
19 Mar 2024 | 467.74 | 467.74 | 467.74 | 467.74 | 467.74 | - |
18 Mar 2024 | 466.18 | 466.18 | 466.18 | 466.18 | 466.18 | - |
15 Mar 2024 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | - |
14 Mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
13 Mar 2024 | 465.79 | 465.79 | 465.79 | 465.79 | 465.79 | - |
12 Mar 2024 | 461.38 | 461.38 | 461.38 | 461.38 | 461.38 | - |
11 Mar 2024 | 459.77 | 459.77 | 459.77 | 459.77 | 459.77 | - |
08 Mar 2024 | 463.38 | 463.38 | 463.38 | 463.38 | 463.38 | - |
07 Mar 2024 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | - |
06 Mar 2024 | 460.03 | 460.03 | 460.03 | 460.03 | 460.03 | - |
05 Mar 2024 | 466.67 | 466.67 | 466.67 | 466.67 | 466.67 | - |
04 Mar 2024 | 467.33 | 467.33 | 467.33 | 467.33 | 467.33 | - |
01 Mar 2024 | 464.71 | 464.71 | 464.71 | 464.71 | 464.71 | - |
01 Mar 2024 | 0.028536 Dividend | |||||
29 Feb 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.17 | - |
28 Feb 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.74 | - |
27 Feb 2024 | 463.76 | 463.76 | 463.76 | 463.76 | 463.73 | - |
26 Feb 2024 | 465.18 | 465.18 | 465.18 | 465.18 | 465.16 | - |
23 Feb 2024 | 465.41 | 465.41 | 465.41 | 465.41 | 465.38 | - |
22 Feb 2024 | 462.25 | 462.25 | 462.25 | 462.25 | 462.22 | - |
21 Feb 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.91 | - |
20 Feb 2024 | 461.63 | 461.63 | 461.63 | 461.63 | 461.60 | - |
19 Feb 2024 | 461.02 | 461.02 | 461.02 | 461.02 | 460.99 | - |
16 Feb 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.62 | - |
15 Feb 2024 | 462.54 | 462.54 | 462.54 | 462.54 | 462.51 | - |
14 Feb 2024 | 458.04 | 458.04 | 458.04 | 458.04 | 458.02 | - |
13 Feb 2024 | 460.16 | 460.16 | 460.16 | 460.16 | 460.13 | - |
12 Feb 2024 | 462.27 | 462.27 | 462.27 | 462.27 | 462.25 | - |
09 Feb 2024 | 460.01 | 460.01 | 460.01 | 460.01 | 459.98 | - |
08 Feb 2024 | 459.42 | 459.42 | 459.42 | 459.42 | 459.39 | - |
07 Feb 2024 | 454.83 | 454.83 | 454.83 | 454.83 | 454.80 | - |
06 Feb 2024 | 456.16 | 456.16 | 456.16 | 456.16 | 456.13 | - |
05 Feb 2024 | 457.23 | 457.23 | 457.23 | 457.23 | 457.20 | - |
02 Feb 2024 | 448.85 | 448.85 | 448.85 | 448.85 | 448.82 | - |
01 Feb 2024 | 444.21 | 444.21 | 444.21 | 444.21 | 444.18 | - |
31 Jan 2024 | 450.15 | 450.15 | 450.15 | 450.15 | 450.12 | - |
30 Jan 2024 | 450.86 | 450.86 | 450.86 | 450.86 | 450.83 | - |
29 Jan 2024 | 446.70 | 446.70 | 446.70 | 446.70 | 446.67 | - |
26 Jan 2024 | 445.28 | 445.28 | 445.28 | 445.28 | 445.25 | - |
25 Jan 2024 | 443.52 | 443.52 | 443.52 | 443.52 | 443.50 | - |
24 Jan 2024 | 442.78 | 442.78 | 442.78 | 442.78 | 442.75 | - |
23 Jan 2024 | 442.76 | 442.76 | 442.76 | 442.76 | 442.73 | - |
22 Jan 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.37 | - |
19 Jan 2024 | 439.21 | 439.21 | 439.21 | 439.21 | 439.19 | - |
18 Jan 2024 | 433.03 | 433.03 | 433.03 | 433.03 | 433.00 | - |
17 Jan 2024 | 435.32 | 435.32 | 435.32 | 435.32 | 435.29 | - |
16 Jan 2024 | 438.48 | 438.48 | 438.48 | 438.48 | 438.46 | - |
15 Jan 2024 | 435.64 | 435.64 | 435.64 | 435.64 | 435.61 | - |
12 Jan 2024 | 435.42 | 435.42 | 435.42 | 435.42 | 435.39 | - |
11 Jan 2024 | 434.23 | 434.23 | 434.23 | 434.23 | 434.20 | - |
10 Jan 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 433.13 | - |
09 Jan 2024 | 434.21 | 434.21 | 434.21 | 434.21 | 434.19 | - |
08 Jan 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.52 | - |
05 Jan 2024 | 429.37 | 429.37 | 429.37 | 429.37 | 429.34 | - |
04 Jan 2024 | 429.47 | 429.47 | 429.47 | 429.47 | 429.44 | - |
03 Jan 2024 | 435.22 | 435.22 | 435.22 | 435.22 | 435.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |