Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 532.90 | 548.20 | 531.20 | 540.80 | 540.80 | 5,907 |
03 May 2024 | 494.70 | 510.40 | 494.80 | 508.95 | 508.95 | 4,186 |
02 May 2024 | 490.35 | 493.40 | 489.10 | 491.80 | 491.80 | 10,997 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 499.20 | 502.00 | 493.40 | 493.60 | 493.60 | 43,498 |
29 Apr 2024 | 495.65 | 499.90 | 493.60 | 499.00 | 499.00 | 1,090 |
26 Apr 2024 | 487.75 | 496.20 | 487.35 | 488.56 | 488.56 | 51,674 |
25 Apr 2024 | 490.75 | 491.50 | 478.78 | 487.20 | 487.20 | 5,313 |
24 Apr 2024 | 493.35 | 496.30 | 489.60 | 489.66 | 489.66 | 19,707 |
23 Apr 2024 | 484.70 | 493.50 | 484.30 | 486.50 | 486.50 | 332,059 |
22 Apr 2024 | 488.20 | 489.50 | 485.00 | 486.35 | 486.35 | 92,303 |
19 Apr 2024 | 479.75 | 486.50 | 479.50 | 485.11 | 485.11 | 21,427 |
19 Apr 2024 | 12.7 Dividend | |||||
18 Apr 2024 | 502.85 | 501.80 | 492.70 | 499.17 | 486.47 | 226,853 |
17 Apr 2024 | 499.15 | 504.00 | 497.20 | 500.58 | 487.84 | 69,095 |
16 Apr 2024 | 499.40 | 509.60 | 499.00 | 500.35 | 487.62 | 47,826 |
15 Apr 2024 | 508.75 | 512.00 | 503.40 | 507.46 | 494.55 | 14,472 |
12 Apr 2024 | 515.00 | 515.40 | 499.50 | 502.88 | 490.08 | 94,776 |
11 Apr 2024 | 507.35 | 510.40 | 503.60 | 508.58 | 495.64 | 30,554 |
10 Apr 2024 | 520.80 | 521.20 | 502.40 | 511.51 | 498.49 | 438,158 |
09 Apr 2024 | 519.30 | 523.60 | 517.59 | 517.59 | 504.43 | 19,739 |
08 Apr 2024 | 521.80 | 523.40 | 519.00 | 521.67 | 508.40 | 233,943 |
05 Apr 2024 | 515.80 | 526.60 | 515.41 | 518.70 | 505.51 | 6,638 |
04 Apr 2024 | 528.80 | 532.00 | 521.40 | 523.40 | 510.08 | 39,237 |
03 Apr 2024 | 521.60 | 530.00 | 520.00 | 528.27 | 514.83 | 151,141 |
02 Apr 2024 | 533.90 | 536.80 | 521.60 | 522.25 | 508.97 | 22,864 |
28 Mar 2024 | 533.50 | 535.20 | 530.40 | 532.87 | 519.31 | 10,980 |
27 Mar 2024 | 531.60 | 536.40 | 526.80 | 528.55 | 515.10 | 25,772 |
26 Mar 2024 | 529.20 | 535.60 | 526.80 | 533.12 | 519.56 | 13,808 |
25 Mar 2024 | 536.00 | 536.60 | 528.40 | 529.94 | 516.46 | 19,251 |
22 Mar 2024 | 543.70 | 545.60 | 535.20 | 541.20 | 527.43 | 3,031 |
21 Mar 2024 | 546.80 | 556.59 | 537.40 | 549.20 | 535.23 | 17,530 |
20 Mar 2024 | 531.60 | 543.00 | 531.00 | 532.79 | 519.24 | 36,990 |
19 Mar 2024 | 527.10 | 531.40 | 525.79 | 528.80 | 515.35 | 38,602 |
18 Mar 2024 | 530.80 | 532.20 | 524.80 | 527.00 | 513.59 | 111,921 |
15 Mar 2024 | 524.70 | 535.00 | 524.00 | 532.62 | 519.07 | 74,794 |
14 Mar 2024 | 525.50 | 532.60 | 521.20 | 526.52 | 513.12 | 130,126 |
13 Mar 2024 | 516.30 | 541.00 | 514.80 | 526.09 | 512.71 | 38,209 |
12 Mar 2024 | 528.00 | 538.00 | 523.40 | 532.79 | 519.23 | 18,700 |
11 Mar 2024 | 520.60 | 529.80 | 520.20 | 525.20 | 511.84 | 154,776 |
08 Mar 2024 | 523.00 | 528.00 | 521.80 | 526.68 | 513.28 | 8,259 |
07 Mar 2024 | 520.60 | 524.80 | 517.80 | 517.80 | 504.63 | 15,026 |
06 Mar 2024 | 512.60 | 521.80 | 510.00 | 520.60 | 507.35 | 9,762 |
05 Mar 2024 | 515.60 | 520.80 | 513.40 | 514.86 | 501.76 | 8,722 |
04 Mar 2024 | 517.50 | 518.00 | 514.60 | 517.60 | 504.43 | 14,687 |
01 Mar 2024 | 516.50 | 520.20 | 511.60 | 514.82 | 501.73 | 10,536 |
29 Feb 2024 | 510.05 | 517.80 | 512.80 | 513.20 | 500.14 | 33,561 |
28 Feb 2024 | 517.90 | 517.40 | 509.80 | 511.46 | 498.45 | 6,299 |
27 Feb 2024 | 517.70 | 521.40 | 516.40 | 518.60 | 505.41 | 6,169 |
26 Feb 2024 | 522.20 | 527.00 | 516.00 | 519.44 | 506.22 | 5,029 |
23 Feb 2024 | 516.70 | 524.60 | 515.74 | 523.88 | 510.55 | 12,205 |
22 Feb 2024 | 513.20 | 518.00 | 510.60 | 515.70 | 502.58 | 21,962 |
21 Feb 2024 | 511.85 | 515.60 | 511.20 | 512.00 | 498.97 | 12,816 |
20 Feb 2024 | 511.50 | 513.15 | 505.60 | 511.80 | 498.78 | 14,351 |
19 Feb 2024 | 510.65 | 512.40 | 505.40 | 509.10 | 496.15 | 7,724 |
16 Feb 2024 | 505.00 | 517.00 | 500.20 | 514.49 | 501.40 | 19,936 |
15 Feb 2024 | 509.15 | 510.00 | 502.80 | 505.80 | 492.93 | 10,267 |
14 Feb 2024 | 498.35 | 508.00 | 496.90 | 503.55 | 490.74 | 12,432 |
13 Feb 2024 | 506.95 | 510.80 | 486.10 | 507.80 | 494.88 | 13,714 |
12 Feb 2024 | 498.60 | 509.60 | 497.80 | 508.80 | 495.86 | 25,303 |
09 Feb 2024 | 493.55 | 497.10 | 491.10 | 494.56 | 481.98 | 13,353 |
08 Feb 2024 | 496.85 | 499.50 | 491.80 | 496.00 | 483.38 | 10,523 |
07 Feb 2024 | 494.90 | 496.90 | 491.50 | 492.35 | 479.82 | 1,075 |
06 Feb 2024 | 495.85 | 497.00 | 488.80 | 493.65 | 481.09 | 17,308 |
05 Feb 2024 | 492.75 | 495.40 | 490.60 | 494.80 | 482.21 | 16,262 |
02 Feb 2024 | 503.85 | 505.40 | 494.90 | 495.20 | 482.60 | 6,512 |
01 Feb 2024 | 497.45 | 503.20 | 497.60 | 500.89 | 488.15 | 15,015 |
31 Jan 2024 | 510.10 | 510.00 | 500.20 | 507.60 | 494.69 | 8,676 |
30 Jan 2024 | 504.60 | 508.40 | 499.90 | 506.61 | 493.72 | 21,489 |
29 Jan 2024 | 505.60 | 509.40 | 499.00 | 502.92 | 490.13 | 5,078 |
26 Jan 2024 | 500.30 | 509.00 | 500.09 | 505.65 | 492.78 | 25,070 |
25 Jan 2024 | 495.25 | 501.26 | 492.70 | 499.70 | 486.99 | 10,474 |
24 Jan 2024 | 498.95 | 501.80 | 497.39 | 499.40 | 486.69 | 28,951 |
23 Jan 2024 | 494.30 | 500.00 | 488.30 | 493.10 | 480.55 | 21,104 |
22 Jan 2024 | 494.30 | 499.10 | 485.30 | 496.29 | 483.66 | 48,343 |
19 Jan 2024 | 493.35 | 498.00 | 487.00 | 489.04 | 476.59 | 53,411 |
18 Jan 2024 | 493.10 | 493.80 | 483.30 | 487.14 | 474.74 | 67,784 |
17 Jan 2024 | 511.85 | 522.80 | 486.20 | 490.90 | 478.41 | 44,380 |
16 Jan 2024 | 516.10 | 517.20 | 510.60 | 512.90 | 499.85 | 37,797 |
15 Jan 2024 | 519.10 | 522.60 | 515.40 | 517.45 | 504.29 | 26,271 |
12 Jan 2024 | 514.60 | 521.60 | 507.40 | 518.80 | 505.60 | 16,478 |
11 Jan 2024 | 520.00 | 523.80 | 509.20 | 512.76 | 499.71 | 22,024 |
10 Jan 2024 | 518.90 | 525.80 | 512.60 | 516.20 | 503.07 | 12,118 |
09 Jan 2024 | 522.60 | 524.00 | 516.80 | 522.74 | 509.44 | 13,447 |
08 Jan 2024 | 516.30 | 521.80 | 509.60 | 521.00 | 507.74 | 9,821 |
05 Jan 2024 | 515.20 | 519.60 | 510.20 | 519.50 | 506.29 | 9,413 |
04 Jan 2024 | 516.30 | 520.60 | 512.00 | 516.80 | 503.65 | 11,091 |
03 Jan 2024 | 534.50 | 539.00 | 512.80 | 521.60 | 508.33 | 16,102 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 539.00 | 539.60 | 535.20 | 539.00 | 525.29 | 9,451 |
28 Dec 2023 | 540.90 | 541.40 | 534.40 | 535.45 | 521.83 | 8,725 |
27 Dec 2023 | 540.50 | 544.60 | 537.60 | 540.82 | 527.06 | 7,270 |
22 Dec 2023 | 536.40 | 542.00 | 537.60 | 541.19 | 527.43 | 17,315 |
21 Dec 2023 | 537.60 | 545.00 | 533.60 | 538.28 | 524.58 | 6,525 |
20 Dec 2023 | 537.80 | 543.20 | 534.80 | 541.49 | 527.72 | 5,502 |
19 Dec 2023 | 536.40 | 539.60 | 533.60 | 538.80 | 525.09 | 68,187 |
18 Dec 2023 | 539.60 | 546.40 | 535.60 | 537.20 | 523.53 | 39,075 |
15 Dec 2023 | 548.70 | 553.40 | 541.60 | 547.66 | 533.73 | 122,194 |
14 Dec 2023 | 524.30 | 547.00 | 511.60 | 542.19 | 528.39 | 90,055 |
13 Dec 2023 | 514.60 | 519.00 | 510.00 | 514.80 | 501.70 | 13,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |