Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 425.60 | 431.60 | 424.60 | 431.60 | 431.60 | 11,000 |
29 Apr 2024 | 422.30 | 424.60 | 416.20 | 420.76 | 420.76 | 10,221 |
26 Apr 2024 | 417.30 | 430.60 | 414.40 | 418.60 | 418.60 | 57,892 |
25 Apr 2024 | 419.40 | 424.80 | 418.00 | 422.87 | 422.87 | 11,115 |
24 Apr 2024 | 419.30 | 420.80 | 417.00 | 418.00 | 418.00 | 58,321 |
23 Apr 2024 | 420.50 | 422.40 | 416.40 | 418.51 | 418.51 | 23,443 |
22 Apr 2024 | 416.90 | 421.60 | 416.20 | 419.80 | 419.80 | 209,605 |
19 Apr 2024 | 408.70 | 416.20 | 407.20 | 416.20 | 416.20 | 20,618 |
18 Apr 2024 | 416.30 | 415.00 | 408.40 | 410.60 | 410.60 | 265,935 |
17 Apr 2024 | 413.30 | 418.20 | 412.97 | 414.40 | 414.40 | 16,515 |
17 Apr 2024 | 11.5 Dividend | |||||
16 Apr 2024 | 425.90 | 426.40 | 421.00 | 425.63 | 414.13 | 11,096 |
15 Apr 2024 | 432.70 | 433.60 | 429.20 | 432.04 | 420.37 | 8,153 |
12 Apr 2024 | 436.40 | 437.69 | 430.60 | 437.69 | 425.86 | 9,781 |
11 Apr 2024 | 433.90 | 436.80 | 430.00 | 433.98 | 422.26 | 28,109 |
10 Apr 2024 | 439.10 | 441.00 | 433.00 | 435.00 | 423.25 | 11,490 |
09 Apr 2024 | 437.00 | 439.40 | 434.80 | 438.40 | 426.55 | 36,097 |
08 Apr 2024 | 439.30 | 439.80 | 435.60 | 438.76 | 426.90 | 465,188 |
05 Apr 2024 | 431.10 | 438.80 | 431.40 | 433.53 | 421.81 | 61,446 |
04 Apr 2024 | 437.50 | 434.60 | 431.40 | 433.20 | 421.50 | 28,423 |
03 Apr 2024 | 433.90 | 437.04 | 432.80 | 434.80 | 423.05 | 307,937 |
02 Apr 2024 | 437.40 | 445.80 | 432.40 | 438.46 | 426.61 | 109,085 |
28 Mar 2024 | 443.90 | 445.16 | 435.30 | 435.90 | 424.12 | 3,768 |
27 Mar 2024 | 447.25 | 453.10 | 443.50 | 445.20 | 433.17 | 26,960 |
26 Mar 2024 | 447.80 | 449.70 | 445.00 | 448.00 | 435.89 | 7,669 |
25 Mar 2024 | 443.70 | 449.90 | 443.50 | 445.96 | 433.92 | 119,510 |
22 Mar 2024 | 443.50 | 445.33 | 441.10 | 444.30 | 432.30 | 8,298 |
21 Mar 2024 | 435.65 | 444.50 | 436.00 | 440.00 | 428.11 | 8,565 |
20 Mar 2024 | 428.75 | 434.40 | 428.40 | 432.23 | 420.55 | 8,851 |
19 Mar 2024 | 421.35 | 428.34 | 419.10 | 420.49 | 409.12 | 8,859 |
18 Mar 2024 | 422.90 | 424.00 | 421.10 | 421.28 | 409.89 | 773,917 |
15 Mar 2024 | 420.20 | 426.20 | 420.30 | 423.47 | 412.03 | 3,600 |
14 Mar 2024 | 426.90 | 429.00 | 420.30 | 427.12 | 415.58 | 9,047 |
13 Mar 2024 | 418.70 | 427.20 | 417.30 | 426.69 | 415.16 | 19,428 |
12 Mar 2024 | 416.50 | 419.80 | 416.90 | 418.87 | 407.55 | 264,746 |
11 Mar 2024 | 416.90 | 417.40 | 411.60 | 415.40 | 404.18 | 12,023 |
08 Mar 2024 | 415.55 | 418.60 | 414.00 | 414.40 | 403.20 | 8,802 |
07 Mar 2024 | 404.60 | 416.70 | 402.60 | 414.20 | 403.01 | 12,142 |
06 Mar 2024 | 408.95 | 412.00 | 404.80 | 404.80 | 393.86 | 7,076 |
05 Mar 2024 | 410.55 | 411.80 | 406.37 | 408.68 | 397.64 | 138,044 |
04 Mar 2024 | 416.75 | 417.00 | 408.60 | 410.19 | 399.11 | 89,860 |
01 Mar 2024 | 417.55 | 417.43 | 412.70 | 414.50 | 403.30 | 14,776 |
29 Feb 2024 | 413.55 | 417.00 | 407.20 | 415.80 | 404.57 | 124,681 |
28 Feb 2024 | 411.50 | 413.90 | 411.90 | 413.17 | 402.01 | 6,646 |
27 Feb 2024 | 403.40 | 412.70 | 402.10 | 412.48 | 401.34 | 4,145 |
26 Feb 2024 | 403.55 | 405.50 | 402.50 | 402.79 | 391.91 | 6,308 |
23 Feb 2024 | 402.75 | 406.70 | 402.40 | 404.72 | 393.79 | 10,578 |
22 Feb 2024 | 409.10 | 411.00 | 402.50 | 406.19 | 395.22 | 2,904 |
21 Feb 2024 | 404.20 | 405.60 | 402.80 | 403.48 | 392.57 | 4,956 |
20 Feb 2024 | 404.00 | 404.90 | 400.40 | 403.55 | 392.65 | 9,077 |
19 Feb 2024 | 402.50 | 404.80 | 400.20 | 401.47 | 390.63 | 7,849 |
16 Feb 2024 | 403.70 | 405.40 | 401.30 | 402.59 | 391.72 | 110,554 |
15 Feb 2024 | 396.80 | 402.00 | 395.50 | 397.05 | 386.32 | 5,800 |
14 Feb 2024 | 395.60 | 398.10 | 395.50 | 397.15 | 386.42 | 10,797 |
13 Feb 2024 | 404.00 | 409.60 | 395.60 | 397.70 | 386.95 | 19,719 |
12 Feb 2024 | 395.40 | 404.30 | 394.70 | 399.39 | 388.60 | 276,163 |
09 Feb 2024 | 395.75 | 395.90 | 392.40 | 395.60 | 384.91 | 9,433 |
08 Feb 2024 | 401.55 | 401.90 | 396.00 | 397.56 | 386.82 | 22,935 |
07 Feb 2024 | 402.00 | 405.50 | 398.60 | 401.00 | 390.17 | 16,399 |
06 Feb 2024 | 403.60 | 402.70 | 399.70 | 400.65 | 389.82 | 14,235 |
05 Feb 2024 | 400.00 | 402.20 | 396.80 | 398.35 | 387.59 | 13,384 |
02 Feb 2024 | 404.95 | 404.80 | 401.40 | 404.80 | 393.86 | 10,851 |
01 Feb 2024 | 406.00 | 405.30 | 397.90 | 404.60 | 393.67 | 12,603 |
31 Jan 2024 | 401.10 | 413.60 | 404.60 | 408.60 | 397.56 | 11,161 |
30 Jan 2024 | 420.25 | 420.80 | 412.60 | 416.05 | 404.81 | 5,169 |
29 Jan 2024 | 417.50 | 424.60 | 413.10 | 422.53 | 411.12 | 21,292 |
26 Jan 2024 | 405.10 | 418.40 | 400.80 | 410.00 | 398.92 | 110,598 |
25 Jan 2024 | 411.15 | 414.40 | 391.60 | 408.10 | 397.07 | 51,576 |
24 Jan 2024 | 414.55 | 416.60 | 410.60 | 411.45 | 400.33 | 18,791 |
23 Jan 2024 | 412.30 | 414.20 | 407.00 | 409.90 | 398.82 | 9,670 |
22 Jan 2024 | 407.20 | 410.40 | 401.90 | 408.73 | 397.68 | 33,289 |
19 Jan 2024 | 408.65 | 410.40 | 404.70 | 408.89 | 397.84 | 64,923 |
18 Jan 2024 | 415.10 | 416.50 | 408.90 | 415.90 | 404.66 | 14,122 |
17 Jan 2024 | 412.65 | 416.30 | 406.30 | 410.94 | 399.84 | 30,435 |
16 Jan 2024 | 418.35 | 418.50 | 413.90 | 415.24 | 404.03 | 846,342 |
15 Jan 2024 | 423.15 | 425.60 | 416.10 | 417.69 | 406.41 | 29,372 |
12 Jan 2024 | 412.20 | 418.37 | 411.40 | 415.49 | 404.27 | 20,755 |
11 Jan 2024 | 413.15 | 414.80 | 409.80 | 411.00 | 399.90 | 12,333 |
10 Jan 2024 | 422.45 | 419.50 | 409.60 | 412.26 | 401.12 | 13,348 |
09 Jan 2024 | 429.80 | 427.30 | 422.00 | 423.57 | 412.13 | 13,168 |
08 Jan 2024 | 429.05 | 430.70 | 425.90 | 429.31 | 417.71 | 16,986 |
05 Jan 2024 | 432.95 | 432.70 | 426.90 | 432.70 | 421.01 | 11,870 |
04 Jan 2024 | 425.90 | 433.34 | 425.20 | 433.34 | 421.63 | 32,309 |
03 Jan 2024 | 428.00 | 429.60 | 424.60 | 426.00 | 414.49 | 16,905 |
02 Jan 2024 | 428.70 | 430.70 | 426.90 | 430.30 | 418.67 | 5,601 |
29 Dec 2023 | 429.75 | 430.96 | 425.30 | 426.64 | 415.11 | 18,243 |
28 Dec 2023 | 430.85 | 432.30 | 428.30 | 430.42 | 418.79 | 9,566 |
27 Dec 2023 | 431.05 | 433.80 | 431.20 | 432.82 | 421.12 | 13,981 |
22 Dec 2023 | 428.30 | 432.10 | 428.30 | 429.20 | 417.60 | 4,679 |
21 Dec 2023 | 428.10 | 430.30 | 427.10 | 429.31 | 417.71 | 36,898 |
20 Dec 2023 | 432.85 | 434.00 | 428.20 | 434.00 | 422.27 | 25,521 |
19 Dec 2023 | 433.45 | 440.50 | 432.40 | 436.97 | 425.16 | 24,122 |
18 Dec 2023 | 431.15 | 436.50 | 431.90 | 432.44 | 420.75 | 6,253 |
15 Dec 2023 | 427.75 | 433.20 | 426.40 | 426.74 | 415.21 | 31,143 |
14 Dec 2023 | 430.90 | 436.30 | 424.40 | 428.71 | 417.13 | 80,068 |
13 Dec 2023 | 428.70 | 430.10 | 424.71 | 425.34 | 413.84 | 7,688 |
12 Dec 2023 | 442.80 | 442.00 | 422.50 | 426.75 | 415.22 | 54,905 |
11 Dec 2023 | 443.20 | 449.84 | 442.50 | 448.13 | 436.03 | 25,123 |
08 Dec 2023 | 435.35 | 444.60 | 433.40 | 438.82 | 426.96 | 15,140 |
07 Dec 2023 | 434.15 | 437.10 | 429.60 | 434.60 | 422.86 | 26,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |