Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 436.00 | 437.10 | 433.20 | 434.80 | 434.80 | 10,757,276 |
17 May 2024 | 432.40 | 437.50 | 428.90 | 436.30 | 436.30 | 11,453,714 |
16 May 2024 | 430.00 | 432.60 | 422.90 | 431.45 | 431.45 | 23,025,186 |
15 May 2024 | 430.75 | 433.25 | 426.75 | 427.80 | 427.80 | 7,565,080 |
14 May 2024 | 430.50 | 433.30 | 428.55 | 429.70 | 429.70 | 11,000,103 |
13 May 2024 | 433.25 | 435.45 | 429.50 | 431.85 | 431.85 | 7,302,959 |
10 May 2024 | 426.50 | 436.35 | 426.50 | 433.35 | 433.35 | 13,985,963 |
09 May 2024 | 440.05 | 441.50 | 423.35 | 425.10 | 425.10 | 23,412,609 |
08 May 2024 | 441.25 | 444.70 | 438.20 | 441.00 | 441.00 | 10,511,646 |
07 May 2024 | 436.90 | 446.00 | 435.20 | 440.35 | 440.35 | 25,968,921 |
06 May 2024 | 438.00 | 440.45 | 433.35 | 434.75 | 434.75 | 10,355,056 |
03 May 2024 | 440.05 | 440.05 | 431.35 | 436.45 | 436.45 | 22,904,276 |
02 May 2024 | 436.00 | 442.60 | 434.85 | 439.00 | 439.00 | 23,228,909 |
30 Apr 2024 | 439.95 | 440.50 | 435.10 | 435.65 | 435.65 | 12,064,043 |
29 Apr 2024 | 442.00 | 442.45 | 434.60 | 438.20 | 438.20 | 11,627,882 |
26 Apr 2024 | 439.25 | 443.30 | 436.40 | 440.00 | 440.00 | 14,773,975 |
25 Apr 2024 | 431.00 | 438.30 | 429.00 | 437.55 | 437.55 | 29,211,997 |
24 Apr 2024 | 429.25 | 430.80 | 428.30 | 428.90 | 428.90 | 5,845,170 |
23 Apr 2024 | 425.30 | 430.50 | 425.10 | 429.20 | 429.20 | 12,021,404 |
22 Apr 2024 | 427.00 | 427.60 | 423.35 | 425.30 | 425.30 | 7,112,139 |
19 Apr 2024 | 418.00 | 426.25 | 416.00 | 424.75 | 424.75 | 16,582,634 |
18 Apr 2024 | 426.00 | 426.90 | 417.65 | 418.85 | 418.85 | 21,312,388 |
16 Apr 2024 | 423.25 | 427.00 | 423.20 | 425.90 | 425.90 | 9,973,638 |
15 Apr 2024 | 428.00 | 429.15 | 422.90 | 425.90 | 425.90 | 8,746,243 |
12 Apr 2024 | 435.00 | 435.75 | 428.30 | 430.10 | 430.10 | 18,088,372 |
10 Apr 2024 | 428.30 | 437.80 | 425.75 | 436.95 | 436.95 | 14,008,124 |
09 Apr 2024 | 430.45 | 431.50 | 425.55 | 426.35 | 426.35 | 6,708,894 |
08 Apr 2024 | 428.30 | 431.40 | 427.75 | 429.10 | 429.10 | 8,516,632 |
05 Apr 2024 | 422.50 | 431.70 | 419.95 | 427.55 | 427.55 | 16,147,032 |
04 Apr 2024 | 425.55 | 427.35 | 419.90 | 422.75 | 422.75 | 18,358,410 |
03 Apr 2024 | 426.00 | 428.80 | 421.00 | 425.20 | 425.20 | 12,664,520 |
02 Apr 2024 | 428.70 | 428.70 | 424.60 | 425.85 | 425.85 | 8,853,678 |
01 Apr 2024 | 429.10 | 431.35 | 425.75 | 426.70 | 426.70 | 9,382,308 |
28 Mar 2024 | 428.00 | 433.25 | 427.00 | 428.35 | 428.35 | 27,933,211 |
27 Mar 2024 | 427.00 | 428.90 | 426.45 | 428.00 | 428.00 | 12,227,545 |
26 Mar 2024 | 425.55 | 429.20 | 425.55 | 427.65 | 427.65 | 10,274,145 |
22 Mar 2024 | 421.25 | 429.65 | 421.25 | 428.60 | 428.60 | 38,861,818 |
21 Mar 2024 | 419.00 | 422.00 | 416.20 | 421.25 | 421.25 | 19,227,982 |
20 Mar 2024 | 410.00 | 416.65 | 409.55 | 415.70 | 415.70 | 19,609,321 |
19 Mar 2024 | 418.00 | 419.55 | 408.70 | 409.55 | 409.55 | 20,994,563 |
18 Mar 2024 | 419.00 | 420.70 | 416.90 | 417.45 | 417.45 | 15,933,704 |
15 Mar 2024 | 417.20 | 428.55 | 415.25 | 419.10 | 419.10 | 73,253,754 |
14 Mar 2024 | 421.95 | 425.50 | 418.00 | 419.65 | 419.65 | 30,764,728 |
13 Mar 2024 | 435.00 | 438.00 | 421.15 | 422.45 | 422.45 | 101,612,428 |
12 Mar 2024 | 406.50 | 406.50 | 399.35 | 404.45 | 404.45 | 34,882,639 |
11 Mar 2024 | 416.80 | 418.30 | 408.00 | 409.40 | 409.40 | 17,620,081 |
07 Mar 2024 | 407.85 | 414.95 | 403.65 | 413.55 | 413.55 | 23,020,545 |
06 Mar 2024 | 406.50 | 409.95 | 400.70 | 407.85 | 407.85 | 11,106,855 |
05 Mar 2024 | 409.65 | 411.40 | 403.95 | 406.15 | 406.15 | 9,733,507 |
04 Mar 2024 | 412.25 | 412.95 | 408.45 | 409.10 | 409.10 | 6,840,352 |
01 Mar 2024 | 408.90 | 413.15 | 407.50 | 409.50 | 409.50 | 12,395,632 |
29 Feb 2024 | 409.00 | 411.05 | 404.50 | 406.30 | 406.30 | 14,895,144 |
28 Feb 2024 | 411.15 | 412.35 | 406.80 | 408.30 | 408.30 | 8,617,768 |
27 Feb 2024 | 410.00 | 412.75 | 408.55 | 411.15 | 411.15 | 7,783,743 |
26 Feb 2024 | 411.10 | 413.05 | 407.30 | 409.20 | 409.20 | 7,982,145 |
23 Feb 2024 | 415.90 | 415.90 | 410.50 | 411.40 | 411.40 | 11,147,636 |
22 Feb 2024 | 406.90 | 415.15 | 403.45 | 414.45 | 414.45 | 18,604,659 |
21 Feb 2024 | 407.00 | 410.10 | 401.30 | 403.35 | 403.35 | 19,414,653 |
20 Feb 2024 | 410.45 | 410.45 | 404.30 | 406.10 | 406.10 | 14,084,218 |
19 Feb 2024 | 405.00 | 412.75 | 404.60 | 409.25 | 409.25 | 16,949,793 |
16 Feb 2024 | 405.00 | 409.55 | 399.40 | 404.60 | 404.60 | 37,518,847 |
15 Feb 2024 | 413.00 | 414.55 | 403.15 | 403.90 | 403.90 | 20,383,983 |
14 Feb 2024 | 406.00 | 412.25 | 404.40 | 411.55 | 411.55 | 12,150,077 |
13 Feb 2024 | 406.90 | 410.80 | 403.30 | 406.75 | 406.75 | 15,606,705 |
12 Feb 2024 | 417.55 | 418.00 | 406.05 | 406.85 | 406.85 | 10,906,914 |
09 Feb 2024 | 410.10 | 424.20 | 408.60 | 415.50 | 415.50 | 32,283,965 |
08 Feb 2024 | 429.00 | 429.10 | 408.60 | 414.55 | 414.55 | 48,183,882 |
08 Feb 2024 | 6.25 Dividend | |||||
07 Feb 2024 | 435.00 | 435.00 | 430.80 | 431.80 | 425.55 | 12,880,824 |
06 Feb 2024 | 440.00 | 440.90 | 429.50 | 431.40 | 425.16 | 18,764,371 |
05 Feb 2024 | 442.00 | 443.65 | 436.55 | 438.05 | 431.71 | 12,041,897 |
02 Feb 2024 | 445.00 | 447.20 | 439.50 | 440.10 | 433.73 | 17,156,021 |
01 Feb 2024 | 442.00 | 447.75 | 439.30 | 442.90 | 436.49 | 19,165,409 |
31 Jan 2024 | 440.00 | 442.50 | 438.70 | 441.55 | 435.16 | 19,882,944 |
30 Jan 2024 | 447.00 | 453.70 | 437.40 | 438.05 | 431.71 | 43,514,448 |
29 Jan 2024 | 455.90 | 457.25 | 447.50 | 449.80 | 443.29 | 17,869,152 |
25 Jan 2024 | 463.55 | 464.95 | 452.10 | 455.65 | 449.05 | 19,677,700 |
24 Jan 2024 | 460.10 | 467.40 | 458.10 | 463.60 | 456.89 | 21,626,183 |
23 Jan 2024 | 473.75 | 473.75 | 456.40 | 459.30 | 452.65 | 8,404,513 |
19 Jan 2024 | 468.55 | 473.00 | 466.40 | 471.50 | 464.68 | 12,203,322 |
18 Jan 2024 | 465.25 | 467.85 | 454.55 | 465.50 | 458.76 | 9,143,784 |
17 Jan 2024 | 471.40 | 477.00 | 465.20 | 466.60 | 459.85 | 11,108,698 |
16 Jan 2024 | 467.80 | 475.00 | 464.25 | 472.30 | 465.46 | 12,066,347 |
15 Jan 2024 | 470.00 | 470.50 | 466.10 | 467.60 | 460.83 | 6,902,156 |
12 Jan 2024 | 463.25 | 467.70 | 460.35 | 466.70 | 459.94 | 9,354,326 |
11 Jan 2024 | 464.10 | 466.55 | 461.10 | 462.65 | 455.95 | 6,534,775 |
10 Jan 2024 | 464.55 | 466.75 | 460.05 | 463.30 | 456.59 | 5,896,123 |
09 Jan 2024 | 467.50 | 469.95 | 463.65 | 464.55 | 457.83 | 5,696,780 |
08 Jan 2024 | 475.00 | 475.50 | 464.55 | 465.50 | 458.76 | 8,003,177 |
05 Jan 2024 | 479.40 | 479.40 | 472.00 | 473.95 | 467.09 | 9,209,405 |
04 Jan 2024 | 480.00 | 481.45 | 474.20 | 476.40 | 469.50 | 11,786,959 |
03 Jan 2024 | 470.25 | 480.70 | 469.35 | 477.25 | 470.34 | 24,036,012 |
02 Jan 2024 | 470.00 | 471.35 | 463.60 | 470.35 | 463.54 | 10,519,771 |
01 Jan 2024 | 463.50 | 469.95 | 462.65 | 468.05 | 461.28 | 9,346,277 |
29 Dec 2023 | 464.10 | 467.90 | 461.35 | 462.10 | 455.41 | 12,888,266 |
28 Dec 2023 | 457.20 | 464.70 | 456.10 | 464.10 | 457.38 | 20,696,101 |
27 Dec 2023 | 457.00 | 458.50 | 453.75 | 457.10 | 450.48 | 7,543,383 |
26 Dec 2023 | 456.05 | 458.90 | 454.70 | 456.45 | 449.84 | 5,871,301 |
22 Dec 2023 | 453.00 | 455.90 | 450.55 | 455.20 | 448.61 | 11,026,317 |
21 Dec 2023 | 449.00 | 453.75 | 444.45 | 451.45 | 444.92 | 11,154,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |