Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 461.90 | 469.30 | 461.90 | 464.60 | 464.60 | 1,902,994 |
02 May 2024 | 6.5 Dividend | |||||
01 May 2024 | 473.60 | 465.70 | 465.00 | 466.50 | 460.00 | 2,058,475 |
30 Apr 2024 | 473.45 | 473.45 | 469.74 | 467.70 | 461.18 | 36,605,263 |
29 Apr 2024 | 474.10 | 476.20 | 469.40 | 473.45 | 466.85 | 17,953,900 |
26 Apr 2024 | 474.35 | 477.20 | 468.85 | 469.50 | 462.96 | 23,930,228 |
25 Apr 2024 | 478.00 | 479.60 | 464.75 | 468.60 | 462.07 | 46,643,686 |
24 Apr 2024 | 475.00 | 479.55 | 471.85 | 474.10 | 467.49 | 91,615,218 |
23 Apr 2024 | 472.85 | 472.87 | 463.40 | 468.50 | 461.97 | 25,885,803 |
22 Apr 2024 | 473.95 | 482.00 | 472.45 | 474.90 | 468.28 | 49,296,256 |
19 Apr 2024 | 473.80 | 478.63 | 467.90 | 474.30 | 467.69 | 84,938,901 |
18 Apr 2024 | 474.10 | 475.06 | 470.00 | 475.00 | 468.38 | 70,400,214 |
17 Apr 2024 | 464.95 | 480.64 | 464.85 | 472.85 | 466.26 | 38,033,271 |
16 Apr 2024 | 472.70 | 475.30 | 463.90 | 466.60 | 460.10 | 40,152,207 |
15 Apr 2024 | 487.10 | 489.16 | 476.60 | 481.65 | 474.94 | 30,057,399 |
12 Apr 2024 | 467.90 | 488.20 | 467.90 | 485.70 | 478.93 | 51,549,012 |
11 Apr 2024 | 467.10 | 470.15 | 459.60 | 462.15 | 455.71 | 27,370,826 |
10 Apr 2024 | 476.25 | 478.30 | 462.65 | 468.00 | 461.48 | 73,895,449 |
09 Apr 2024 | 467.00 | 476.20 | 466.10 | 473.00 | 466.41 | 76,475,216 |
08 Apr 2024 | 458.15 | 469.10 | 457.95 | 466.80 | 460.30 | 35,053,075 |
05 Apr 2024 | 457.90 | 464.20 | 455.70 | 458.10 | 451.72 | 22,811,254 |
04 Apr 2024 | 460.20 | 466.95 | 459.85 | 463.55 | 457.09 | 29,108,298 |
03 Apr 2024 | 447.30 | 458.35 | 444.25 | 458.30 | 451.91 | 68,835,890 |
02 Apr 2024 | 442.30 | 449.85 | 441.15 | 448.40 | 442.15 | 41,349,309 |
28 Mar 2024 | 433.60 | 437.20 | 431.23 | 435.30 | 429.23 | 30,171,017 |
27 Mar 2024 | 423.50 | 428.75 | 420.25 | 428.75 | 422.78 | 18,265,442 |
26 Mar 2024 | 419.50 | 428.05 | 418.00 | 423.95 | 418.04 | 18,083,084 |
25 Mar 2024 | 426.65 | 429.72 | 423.60 | 423.60 | 417.70 | 29,544,306 |
22 Mar 2024 | 424.20 | 434.45 | 423.10 | 428.85 | 422.87 | 34,744,551 |
21 Mar 2024 | 428.10 | 433.00 | 426.70 | 428.00 | 422.04 | 70,078,436 |
20 Mar 2024 | 419.40 | 420.07 | 413.95 | 416.20 | 410.40 | 30,724,187 |
19 Mar 2024 | 421.25 | 423.55 | 413.39 | 418.60 | 412.77 | 63,550,905 |
18 Mar 2024 | 424.15 | 428.30 | 422.60 | 422.60 | 416.71 | 27,246,352 |
15 Mar 2024 | 423.75 | 428.08 | 419.90 | 425.20 | 419.28 | 95,872,842 |
14 Mar 2024 | 420.00 | 422.20 | 415.85 | 417.25 | 411.44 | 45,797,211 |
13 Mar 2024 | 405.85 | 422.20 | 402.80 | 419.20 | 413.36 | 103,279,556 |
12 Mar 2024 | 402.80 | 408.87 | 399.45 | 399.95 | 394.38 | 50,222,798 |
11 Mar 2024 | 394.35 | 398.50 | 391.20 | 398.40 | 392.85 | 21,774,900 |
08 Mar 2024 | 399.35 | 406.45 | 397.11 | 400.75 | 395.17 | 42,848,279 |
07 Mar 2024 | 390.70 | 400.55 | 389.75 | 399.10 | 393.54 | 62,867,102 |
06 Mar 2024 | 385.30 | 392.50 | 384.25 | 389.15 | 383.73 | 43,003,141 |
05 Mar 2024 | 377.00 | 388.91 | 374.25 | 385.35 | 379.98 | 40,961,378 |
04 Mar 2024 | 381.15 | 381.45 | 376.85 | 380.20 | 374.90 | 19,757,111 |
01 Mar 2024 | 377.55 | 383.05 | 376.15 | 382.45 | 377.12 | 29,571,049 |
29 Feb 2024 | 376.65 | 379.95 | 372.75 | 375.15 | 369.92 | 36,513,673 |
28 Feb 2024 | 370.70 | 373.70 | 368.33 | 373.45 | 368.25 | 34,034,514 |
27 Feb 2024 | 371.80 | 373.55 | 366.80 | 372.05 | 366.87 | 50,218,466 |
26 Feb 2024 | 371.20 | 372.70 | 366.98 | 368.95 | 363.81 | 35,974,253 |
23 Feb 2024 | 379.20 | 380.80 | 371.25 | 375.80 | 370.56 | 61,659,051 |
22 Feb 2024 | 390.00 | 393.15 | 378.40 | 379.90 | 374.61 | 51,500,067 |
21 Feb 2024 | 377.85 | 390.95 | 365.31 | 386.05 | 380.67 | 78,213,840 |
20 Feb 2024 | 391.20 | 393.45 | 385.86 | 390.40 | 384.96 | 39,945,073 |
19 Feb 2024 | 398.50 | 398.85 | 391.85 | 395.40 | 389.89 | 19,213,606 |
16 Feb 2024 | 396.45 | 405.45 | 396.45 | 399.55 | 393.98 | 47,195,576 |
15 Feb 2024 | 389.80 | 395.50 | 386.95 | 391.05 | 385.60 | 22,151,485 |
14 Feb 2024 | 391.65 | 392.60 | 385.47 | 391.45 | 386.00 | 66,183,260 |
13 Feb 2024 | 398.40 | 399.45 | 390.49 | 392.70 | 387.23 | 30,138,922 |
12 Feb 2024 | 385.95 | 396.40 | 385.45 | 394.25 | 388.76 | 37,551,815 |
09 Feb 2024 | 395.05 | 395.65 | 383.00 | 385.05 | 379.68 | 78,351,494 |
08 Feb 2024 | 403.00 | 404.70 | 396.25 | 396.80 | 391.27 | 22,432,239 |
07 Feb 2024 | 410.50 | 412.55 | 400.50 | 402.40 | 396.79 | 32,675,464 |
06 Feb 2024 | 413.10 | 415.85 | 407.78 | 410.50 | 404.78 | 22,025,123 |
05 Feb 2024 | 415.45 | 418.05 | 406.65 | 409.40 | 403.70 | 34,792,983 |
02 Feb 2024 | 426.50 | 428.00 | 416.90 | 417.60 | 411.78 | 38,502,040 |
01 Feb 2024 | 414.30 | 429.75 | 414.30 | 426.10 | 420.16 | 47,106,298 |
31 Jan 2024 | 422.85 | 424.80 | 416.10 | 420.45 | 414.59 | 26,787,780 |
30 Jan 2024 | 424.35 | 427.60 | 419.80 | 421.05 | 415.18 | 23,237,088 |
29 Jan 2024 | 420.20 | 425.55 | 418.90 | 424.95 | 419.03 | 36,148,971 |
26 Jan 2024 | 415.85 | 426.65 | 415.70 | 422.70 | 416.81 | 24,790,458 |
25 Jan 2024 | 417.10 | 419.25 | 414.65 | 416.15 | 410.35 | 25,546,929 |
24 Jan 2024 | 414.15 | 419.20 | 412.90 | 417.10 | 411.29 | 37,962,628 |
23 Jan 2024 | 403.20 | 408.65 | 401.25 | 405.15 | 399.50 | 86,857,166 |
22 Jan 2024 | 412.15 | 414.95 | 397.45 | 397.90 | 392.36 | 45,647,283 |
19 Jan 2024 | 420.90 | 422.20 | 411.30 | 412.30 | 406.56 | 39,660,834 |
18 Jan 2024 | 421.80 | 423.65 | 414.25 | 419.85 | 414.00 | 25,685,796 |
17 Jan 2024 | 421.40 | 427.63 | 414.90 | 419.50 | 413.65 | 34,849,476 |
16 Jan 2024 | 443.40 | 445.60 | 437.33 | 439.15 | 433.03 | 50,703,264 |
15 Jan 2024 | 445.40 | 448.45 | 443.85 | 445.00 | 438.80 | 13,918,555 |
12 Jan 2024 | 449.55 | 451.75 | 445.05 | 448.15 | 441.91 | 22,414,596 |
11 Jan 2024 | 454.25 | 455.40 | 444.25 | 445.20 | 439.00 | 23,302,814 |
10 Jan 2024 | 447.50 | 452.92 | 447.30 | 447.95 | 441.71 | 22,171,169 |
09 Jan 2024 | 456.55 | 457.00 | 448.60 | 451.80 | 445.50 | 44,588,532 |
08 Jan 2024 | 459.80 | 462.05 | 452.10 | 457.10 | 450.73 | 21,219,277 |
05 Jan 2024 | 456.55 | 467.85 | 455.60 | 463.00 | 456.55 | 14,168,292 |
04 Jan 2024 | 460.00 | 463.20 | 455.25 | 459.25 | 452.85 | 29,427,798 |
03 Jan 2024 | 462.60 | 465.90 | 452.20 | 458.50 | 452.11 | 26,163,491 |
02 Jan 2024 | 475.00 | 477.90 | 466.15 | 468.70 | 462.17 | 17,342,921 |
29 Dec 2023 | 471.45 | 476.10 | 471.05 | 472.10 | 465.52 | 8,801,158 |
28 Dec 2023 | 475.00 | 477.00 | 469.20 | 470.05 | 463.50 | 16,698,371 |
27 Dec 2023 | 473.75 | 478.55 | 463.55 | 471.75 | 465.18 | 17,585,124 |
22 Dec 2023 | 467.30 | 473.62 | 466.35 | 466.35 | 459.85 | 12,112,393 |
21 Dec 2023 | 466.70 | 470.25 | 459.60 | 470.20 | 463.65 | 34,690,491 |
20 Dec 2023 | 474.00 | 478.00 | 464.95 | 469.15 | 462.61 | 19,622,028 |
19 Dec 2023 | 460.10 | 468.40 | 457.20 | 467.80 | 461.28 | 35,895,846 |
18 Dec 2023 | 459.00 | 464.60 | 456.25 | 462.65 | 456.20 | 25,064,424 |
15 Dec 2023 | 460.40 | 472.13 | 459.20 | 460.85 | 454.43 | 69,181,090 |
14 Dec 2023 | 448.45 | 456.74 | 431.00 | 453.75 | 447.43 | 52,778,866 |
13 Dec 2023 | 433.40 | 438.95 | 431.25 | 433.65 | 427.61 | 26,446,023 |
12 Dec 2023 | 441.25 | 445.75 | 432.60 | 436.30 | 430.22 | 27,182,875 |
11 Dec 2023 | 451.00 | 454.00 | 438.30 | 439.30 | 433.18 | 44,269,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |