Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 455.35 | 466.50 | 454.50 | 459.85 | 459.85 | 356,996 |
02 May 2024 | 448.05 | 455.15 | 447.15 | 454.73 | 454.73 | 494,687 |
01 May 2024 | 447.80 | 449.05 | 442.35 | 447.67 | 447.67 | 189,694 |
30 Apr 2024 | 448.95 | 450.85 | 445.35 | 446.88 | 446.88 | 294,896 |
29 Apr 2024 | 448.60 | 449.90 | 445.51 | 448.70 | 448.70 | 254,626 |
26 Apr 2024 | 439.70 | 447.65 | 439.70 | 446.00 | 446.00 | 798,988 |
25 Apr 2024 | 442.85 | 444.05 | 437.05 | 440.55 | 440.55 | 487,227 |
24 Apr 2024 | 447.90 | 449.30 | 439.55 | 440.45 | 440.45 | 316,228 |
23 Apr 2024 | 447.65 | 449.50 | 445.80 | 448.80 | 448.80 | 628,075 |
22 Apr 2024 | 441.05 | 447.10 | 440.70 | 444.55 | 444.55 | 1,389,953 |
19 Apr 2024 | 438.00 | 439.40 | 434.90 | 439.25 | 439.25 | 267,423 |
18 Apr 2024 | 434.25 | 438.55 | 433.55 | 438.55 | 438.55 | 169,975 |
17 Apr 2024 | 432.90 | 439.15 | 431.75 | 431.75 | 431.75 | 432,618 |
16 Apr 2024 | 434.55 | 439.05 | 431.70 | 434.60 | 434.60 | 127,798 |
15 Apr 2024 | 442.00 | 446.05 | 440.00 | 441.60 | 441.60 | 148,179 |
12 Apr 2024 | 446.55 | 448.15 | 441.30 | 442.33 | 442.33 | 62,421 |
11 Apr 2024 | 441.30 | 446.60 | 440.69 | 445.10 | 445.10 | 151,274 |
10 Apr 2024 | 450.70 | 454.25 | 439.45 | 441.40 | 441.40 | 230,451 |
09 Apr 2024 | 447.30 | 450.65 | 445.25 | 447.90 | 447.90 | 177,231 |
08 Apr 2024 | 444.95 | 450.15 | 444.65 | 449.45 | 449.45 | 126,351 |
05 Apr 2024 | 449.25 | 450.75 | 443.55 | 445.60 | 445.60 | 347,169 |
04 Apr 2024 | 447.40 | 452.60 | 447.30 | 451.90 | 451.90 | 144,341 |
03 Apr 2024 | 450.70 | 452.25 | 445.85 | 447.83 | 447.83 | 510,827 |
02 Apr 2024 | 461.95 | 463.80 | 449.55 | 450.10 | 450.10 | 450,196 |
28 Mar 2024 | 453.80 | 461.30 | 453.80 | 460.85 | 460.85 | 638,450 |
27 Mar 2024 | 454.95 | 456.95 | 452.35 | 455.35 | 455.35 | 49,203 |
26 Mar 2024 | 454.55 | 457.75 | 453.60 | 456.00 | 456.00 | 412,407 |
25 Mar 2024 | 453.85 | 455.50 | 452.20 | 455.15 | 455.15 | 177,249 |
22 Mar 2024 | 455.85 | 457.95 | 454.20 | 455.85 | 455.85 | 274,006 |
21 Mar 2024 | 449.15 | 453.30 | 449.15 | 453.05 | 453.05 | 1,784,853 |
20 Mar 2024 | 439.55 | 444.50 | 436.20 | 442.90 | 442.90 | 683,294 |
19 Mar 2024 | 439.25 | 440.30 | 435.60 | 437.90 | 437.90 | 283,206 |
18 Mar 2024 | 438.50 | 441.90 | 436.05 | 441.20 | 441.20 | 297,494 |
15 Mar 2024 | 441.45 | 443.35 | 437.35 | 438.10 | 438.10 | 332,791 |
14 Mar 2024 | 440.05 | 446.20 | 437.40 | 438.58 | 438.58 | 353,505 |
13 Mar 2024 | 443.25 | 444.77 | 441.45 | 443.20 | 443.20 | 250,795 |
12 Mar 2024 | 448.70 | 448.70 | 442.40 | 442.40 | 442.40 | 619,702 |
11 Mar 2024 | 444.05 | 448.40 | 443.65 | 446.15 | 446.15 | 3,073,438 |
08 Mar 2024 | 443.25 | 448.35 | 440.15 | 446.42 | 446.42 | 479,118 |
07 Mar 2024 | 440.00 | 446.65 | 438.50 | 440.92 | 440.92 | 646,098 |
06 Mar 2024 | 437.35 | 445.85 | 436.45 | 439.75 | 439.75 | 361,148 |
05 Mar 2024 | 433.50 | 438.20 | 433.25 | 436.10 | 436.10 | 102,572 |
04 Mar 2024 | 436.75 | 438.07 | 431.55 | 435.25 | 435.25 | 572,753 |
01 Mar 2024 | 432.80 | 437.45 | 430.50 | 436.60 | 436.60 | 121,293 |
29 Feb 2024 | 429.35 | 434.05 | 427.55 | 428.70 | 428.70 | 504,178 |
28 Feb 2024 | 432.00 | 432.65 | 421.45 | 426.00 | 426.00 | 149,203 |
27 Feb 2024 | 435.75 | 437.10 | 432.00 | 432.00 | 432.00 | 181,567 |
26 Feb 2024 | 437.15 | 437.85 | 434.45 | 434.75 | 434.75 | 121,667 |
23 Feb 2024 | 439.30 | 441.40 | 435.30 | 436.20 | 436.20 | 4,963,474 |
22 Feb 2024 | 441.10 | 444.86 | 436.60 | 438.90 | 438.90 | 297,284 |
21 Feb 2024 | 442.05 | 444.60 | 440.30 | 440.50 | 440.50 | 476,701 |
20 Feb 2024 | 442.45 | 443.10 | 439.55 | 440.95 | 440.95 | 335,307 |
19 Feb 2024 | 442.95 | 445.60 | 439.75 | 443.20 | 443.20 | 261,787 |
16 Feb 2024 | 439.10 | 443.90 | 439.09 | 441.05 | 441.05 | 256,526 |
15 Feb 2024 | 435.90 | 441.30 | 433.70 | 439.20 | 439.20 | 182,132 |
15 Feb 2024 | 0.0397 Dividend | |||||
14 Feb 2024 | 437.45 | 441.15 | 435.15 | 435.90 | 435.86 | 268,573 |
13 Feb 2024 | 444.80 | 445.00 | 433.18 | 434.85 | 434.81 | 328,868 |
12 Feb 2024 | 444.75 | 448.65 | 442.35 | 444.40 | 444.36 | 59,298 |
09 Feb 2024 | 447.80 | 450.80 | 440.80 | 440.80 | 440.76 | 938,793 |
08 Feb 2024 | 450.95 | 452.64 | 446.45 | 447.00 | 446.96 | 89,579 |
07 Feb 2024 | 451.00 | 454.30 | 448.35 | 449.00 | 448.96 | 338,331 |
06 Feb 2024 | 452.65 | 452.65 | 444.45 | 451.85 | 451.81 | 36,281 |
05 Feb 2024 | 454.70 | 455.90 | 447.40 | 448.20 | 448.16 | 225,355 |
02 Feb 2024 | 456.10 | 461.05 | 451.10 | 451.25 | 451.21 | 579,280 |
01 Feb 2024 | 461.40 | 462.19 | 452.75 | 452.85 | 452.81 | 656,658 |
31 Jan 2024 | 459.10 | 464.10 | 459.10 | 461.75 | 461.71 | 128,780 |
30 Jan 2024 | 461.05 | 463.35 | 458.40 | 459.25 | 459.21 | 123,174 |
29 Jan 2024 | 455.15 | 459.90 | 450.15 | 459.45 | 459.41 | 283,261 |
26 Jan 2024 | 451.00 | 455.80 | 447.90 | 455.25 | 455.21 | 107,160 |
25 Jan 2024 | 448.70 | 450.90 | 446.00 | 450.90 | 450.86 | 150,132 |
24 Jan 2024 | 448.00 | 451.85 | 443.40 | 450.30 | 450.26 | 491,792 |
23 Jan 2024 | 450.20 | 450.86 | 442.85 | 442.98 | 442.93 | 77,514 |
22 Jan 2024 | 447.10 | 450.40 | 444.30 | 448.98 | 448.93 | 327,390 |
19 Jan 2024 | 447.70 | 449.60 | 440.85 | 441.70 | 441.66 | 96,871 |
18 Jan 2024 | 446.50 | 447.90 | 440.85 | 441.70 | 441.66 | 6,528,900 |
17 Jan 2024 | 457.00 | 457.00 | 440.60 | 444.52 | 444.48 | 232,998 |
16 Jan 2024 | 461.20 | 464.95 | 460.30 | 461.55 | 461.51 | 195,129 |
15 Jan 2024 | 467.05 | 470.00 | 462.15 | 462.98 | 462.93 | 81,414 |
12 Jan 2024 | 467.80 | 471.85 | 464.30 | 466.40 | 466.36 | 141,715 |
11 Jan 2024 | 470.10 | 470.15 | 462.20 | 462.55 | 462.51 | 323,461 |
10 Jan 2024 | 468.70 | 471.15 | 466.45 | 466.67 | 466.63 | 96,259 |
09 Jan 2024 | 469.10 | 472.25 | 467.40 | 467.80 | 467.76 | 126,260 |
08 Jan 2024 | 466.15 | 471.65 | 461.00 | 471.65 | 471.61 | 71,063 |
05 Jan 2024 | 465.85 | 468.35 | 461.10 | 466.75 | 466.71 | 150,729 |
04 Jan 2024 | 470.55 | 473.35 | 466.05 | 469.23 | 469.18 | 234,343 |
03 Jan 2024 | 472.90 | 477.35 | 468.25 | 469.45 | 469.41 | 313,280 |
02 Jan 2024 | 478.00 | 480.80 | 472.75 | 474.50 | 474.46 | 619,494 |
29 Dec 2023 | 484.00 | 486.95 | 477.35 | 478.02 | 477.98 | 43,475 |
28 Dec 2023 | 483.00 | 487.00 | 480.60 | 482.25 | 482.21 | 634,373 |
27 Dec 2023 | 483.20 | 484.20 | 479.25 | 484.20 | 484.16 | 357,546 |
22 Dec 2023 | 478.80 | 481.05 | 475.75 | 479.30 | 479.26 | 125,467 |
21 Dec 2023 | 480.60 | 481.95 | 477.75 | 479.65 | 479.61 | 246,790 |
20 Dec 2023 | 480.00 | 485.25 | 474.60 | 483.05 | 483.01 | 377,713 |
19 Dec 2023 | 473.05 | 475.85 | 469.75 | 471.48 | 471.43 | 1,122,360 |
18 Dec 2023 | 470.00 | 472.40 | 465.85 | 471.00 | 470.96 | 315,373 |
15 Dec 2023 | 475.65 | 480.70 | 470.55 | 470.90 | 470.86 | 808,555 |
14 Dec 2023 | 457.10 | 479.50 | 457.10 | 475.80 | 475.76 | 763,404 |
13 Dec 2023 | 445.10 | 453.35 | 445.00 | 451.45 | 451.41 | 130,103 |
12 Dec 2023 | 455.05 | 455.35 | 445.60 | 446.80 | 446.76 | 288,728 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |