Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 495.70 | 499.60 | 492.40 | 496.60 | 496.60 | 46,233 |
02 May 2024 | 494.35 | 495.00 | 495.00 | 494.70 | 494.70 | 66,782 |
01 May 2024 | 503.50 | 503.50 | 503.50 | 501.50 | 501.50 | 92 |
30 Apr 2024 | 508.30 | 511.50 | 502.00 | 501.50 | 501.50 | 5,185 |
29 Apr 2024 | 504.40 | 509.50 | 504.00 | 504.60 | 504.60 | 2,340 |
26 Apr 2024 | 506.95 | 510.50 | 502.50 | 505.95 | 505.95 | 16,034 |
25 Apr 2024 | 513.75 | 514.50 | 503.50 | 504.60 | 504.60 | 41,865 |
24 Apr 2024 | 513.75 | 515.00 | 509.50 | 511.40 | 511.40 | 12,906 |
23 Apr 2024 | 518.75 | 521.50 | 515.00 | 518.75 | 518.75 | 13,946 |
22 Apr 2024 | 524.50 | 527.50 | 514.00 | 523.50 | 523.50 | 58,569 |
19 Apr 2024 | 509.85 | 519.00 | 506.50 | 518.75 | 518.75 | 9,409 |
18 Apr 2024 | 514.25 | 516.00 | 510.30 | 514.25 | 514.25 | 17,605 |
17 Apr 2024 | 508.40 | 516.50 | 507.00 | 514.75 | 514.75 | 8,111 |
16 Apr 2024 | 514.75 | 520.50 | 509.90 | 515.75 | 515.75 | 180,663 |
15 Apr 2024 | 517.75 | 521.50 | 513.00 | 517.75 | 517.75 | 12,647 |
12 Apr 2024 | 518.25 | 521.50 | 514.00 | 517.75 | 517.75 | 10,617 |
11 Apr 2024 | 518.75 | 522.50 | 516.50 | 517.75 | 517.75 | 5,848 |
10 Apr 2024 | 520.50 | 524.00 | 515.50 | 521.00 | 521.00 | 6,773 |
09 Apr 2024 | 516.75 | 521.50 | 514.00 | 516.75 | 516.75 | 11,521 |
08 Apr 2024 | 522.50 | 523.50 | 517.50 | 522.50 | 522.50 | 251,760 |
05 Apr 2024 | 524.00 | 528.00 | 521.50 | 524.00 | 524.00 | 22,621 |
04 Apr 2024 | 526.00 | 530.50 | 525.95 | 527.50 | 527.50 | 64,274 |
03 Apr 2024 | 523.00 | 527.00 | 522.00 | 523.00 | 523.00 | 337,988 |
02 Apr 2024 | 532.25 | 552.52 | 520.00 | 525.00 | 525.00 | 110,058 |
02 Apr 2024 | 22 Dividend | |||||
28 Mar 2024 | 558.70 | 559.00 | 550.80 | 558.30 | 536.30 | 107,597 |
27 Mar 2024 | 548.10 | 557.00 | 547.00 | 556.50 | 534.57 | 162,612 |
26 Mar 2024 | 539.20 | 549.00 | 534.60 | 548.30 | 526.69 | 11,548 |
25 Mar 2024 | 535.50 | 538.40 | 532.20 | 535.30 | 514.21 | 30,774 |
22 Mar 2024 | 534.50 | 538.40 | 534.00 | 535.10 | 514.01 | 58,824 |
21 Mar 2024 | 529.40 | 538.00 | 530.00 | 537.40 | 516.22 | 131,948 |
20 Mar 2024 | 529.00 | 531.40 | 526.76 | 529.20 | 508.35 | 4,438 |
19 Mar 2024 | 526.90 | 531.00 | 526.40 | 526.50 | 505.75 | 120,916 |
18 Mar 2024 | 527.70 | 531.60 | 522.20 | 527.10 | 506.33 | 75,411 |
15 Mar 2024 | 513.20 | 531.40 | 500.60 | 528.80 | 507.96 | 60,254 |
14 Mar 2024 | 506.80 | 510.20 | 503.00 | 507.00 | 487.02 | 103,611 |
13 Mar 2024 | 505.40 | 509.40 | 502.80 | 505.40 | 485.48 | 3,554 |
12 Mar 2024 | 509.50 | 513.20 | 505.60 | 509.50 | 489.42 | 5,930 |
11 Mar 2024 | 508.90 | 513.80 | 507.20 | 509.55 | 489.47 | 326,433 |
08 Mar 2024 | 506.80 | 510.00 | 502.00 | 504.45 | 484.57 | 5,715 |
07 Mar 2024 | 509.55 | 513.00 | 505.60 | 509.55 | 489.47 | 9,955 |
06 Mar 2024 | 507.55 | 511.20 | 507.40 | 507.75 | 487.74 | 10,858 |
05 Mar 2024 | 504.40 | 509.60 | 501.80 | 505.00 | 485.10 | 4,237 |
04 Mar 2024 | 504.60 | 507.00 | 503.20 | 505.85 | 485.92 | 27,617 |
01 Mar 2024 | 506.80 | 509.20 | 501.80 | 506.20 | 486.25 | 7,869 |
29 Feb 2024 | 502.90 | 506.30 | 498.90 | 502.45 | 482.65 | 20,488 |
28 Feb 2024 | 505.05 | 510.40 | 500.60 | 505.25 | 485.34 | 98,112 |
27 Feb 2024 | 511.30 | 515.80 | 504.00 | 504.40 | 484.52 | 19,411 |
26 Feb 2024 | 517.90 | 517.40 | 512.55 | 517.10 | 496.72 | 46,237 |
23 Feb 2024 | 515.00 | 516.30 | 508.60 | 515.40 | 495.09 | 9,996 |
22 Feb 2024 | 517.10 | 520.60 | 514.40 | 518.50 | 498.07 | 5,821 |
21 Feb 2024 | 518.10 | 523.80 | 514.80 | 519.10 | 498.64 | 75,131 |
20 Feb 2024 | 517.70 | 521.06 | 515.20 | 516.50 | 496.15 | 19,554 |
19 Feb 2024 | 511.30 | 516.45 | 511.80 | 511.25 | 491.10 | 6,586 |
16 Feb 2024 | 509.70 | 512.20 | 505.40 | 509.10 | 489.04 | 15,495 |
15 Feb 2024 | 503.50 | 508.80 | 500.00 | 504.80 | 484.91 | 44,136 |
14 Feb 2024 | 501.15 | 506.00 | 500.60 | 501.30 | 481.55 | 12,588 |
13 Feb 2024 | 501.35 | 504.40 | 499.90 | 500.15 | 480.44 | 25,906 |
12 Feb 2024 | 499.55 | 502.80 | 495.20 | 500.30 | 480.59 | 30,985 |
09 Feb 2024 | 498.35 | 499.40 | 493.90 | 498.95 | 479.29 | 13,919 |
08 Feb 2024 | 501.50 | 506.00 | 498.80 | 497.85 | 478.23 | 11,398 |
07 Feb 2024 | 504.80 | 504.00 | 497.90 | 504.00 | 484.14 | 55,896 |
06 Feb 2024 | 504.80 | 509.20 | 501.80 | 504.85 | 484.96 | 38,188 |
05 Feb 2024 | 511.45 | 512.40 | 506.00 | 512.00 | 491.82 | 23,920 |
02 Feb 2024 | 509.50 | 514.80 | 508.80 | 509.10 | 489.04 | 12,327 |
01 Feb 2024 | 516.90 | 519.40 | 508.72 | 510.50 | 490.38 | 19,379 |
31 Jan 2024 | 518.50 | 519.40 | 512.40 | 517.10 | 496.72 | 21,118 |
30 Jan 2024 | 518.10 | 519.60 | 514.60 | 518.90 | 498.45 | 47,111 |
29 Jan 2024 | 521.60 | 525.20 | 517.35 | 521.40 | 500.85 | 60,094 |
26 Jan 2024 | 515.60 | 522.08 | 512.00 | 516.10 | 495.76 | 10,373 |
25 Jan 2024 | 514.40 | 516.60 | 514.00 | 514.80 | 494.51 | 15,748 |
24 Jan 2024 | 514.00 | 518.00 | 513.40 | 513.20 | 492.98 | 34,255 |
23 Jan 2024 | 518.10 | 518.20 | 513.20 | 516.90 | 496.53 | 55,459 |
22 Jan 2024 | 512.65 | 516.80 | 507.80 | 512.60 | 492.40 | 5,942 |
19 Jan 2024 | 509.10 | 512.00 | 503.20 | 510.50 | 490.38 | 7,611 |
18 Jan 2024 | 507.55 | 509.00 | 505.60 | 505.45 | 485.53 | 11,705 |
17 Jan 2024 | 511.65 | 513.20 | 507.20 | 511.45 | 491.30 | 40,302 |
16 Jan 2024 | 514.00 | 517.20 | 511.92 | 513.40 | 493.17 | 14,827 |
15 Jan 2024 | 511.60 | 515.60 | 508.20 | 512.05 | 491.87 | 28,603 |
12 Jan 2024 | 508.75 | 511.60 | 509.40 | 508.70 | 488.65 | 5,190 |
11 Jan 2024 | 510.45 | 512.40 | 508.20 | 510.25 | 490.14 | 8,633 |
10 Jan 2024 | 506.35 | 511.20 | 506.00 | 507.55 | 487.55 | 26,375 |
09 Jan 2024 | 510.85 | 511.00 | 507.49 | 510.25 | 490.14 | 12,214 |
08 Jan 2024 | 517.70 | 518.00 | 512.80 | 517.90 | 497.49 | 42,292 |
05 Jan 2024 | 515.80 | 516.80 | 512.80 | 515.40 | 495.09 | 7,044 |
04 Jan 2024 | 517.50 | 519.20 | 515.00 | 517.30 | 496.92 | 99,748 |
03 Jan 2024 | 516.30 | 520.00 | 506.25 | 514.80 | 494.51 | 39,698 |
02 Jan 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 486.25 | - |
29 Dec 2023 | 505.85 | 506.80 | 503.42 | 506.20 | 486.25 | 1,924 |
28 Dec 2023 | 506.40 | 507.00 | 502.60 | 506.00 | 486.06 | 3,120 |
27 Dec 2023 | 509.35 | 512.60 | 504.60 | 508.35 | 488.32 | 7,399 |
22 Dec 2023 | 508.30 | 510.80 | 507.20 | 507.40 | 487.41 | 15,723 |
21 Dec 2023 | 503.50 | 507.60 | 501.60 | 504.05 | 484.19 | 13,215 |
20 Dec 2023 | 509.55 | 511.60 | 507.00 | 509.35 | 489.28 | 9,675 |
19 Dec 2023 | 511.30 | 514.60 | 507.20 | 512.45 | 492.26 | 6,488 |
18 Dec 2023 | 508.55 | 517.80 | 502.60 | 515.40 | 495.09 | 389,383 |
15 Dec 2023 | 507.75 | 510.00 | 504.80 | 507.60 | 487.60 | 411,562 |
14 Dec 2023 | 509.55 | 513.60 | 506.60 | 508.90 | 488.85 | 13,605 |
13 Dec 2023 | 510.85 | 512.60 | 507.20 | 510.30 | 490.19 | 37,772 |
12 Dec 2023 | 508.15 | 513.40 | 508.00 | 509.10 | 489.04 | 10,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |