Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 431.48 | 437.17 | 431.48 | 434.97 | 434.97 | 501,985 |
20 May 2024 | 432.73 | 432.98 | 431.03 | 432.61 | 432.61 | 1,499,200 |
17 May 2024 | 430.31 | 433.47 | 429.80 | 432.52 | 432.52 | 1,150,700 |
16 May 2024 | 431.73 | 432.63 | 427.85 | 429.69 | 429.69 | 1,839,700 |
15 May 2024 | 434.28 | 435.36 | 429.53 | 430.82 | 430.82 | 1,745,200 |
14 May 2024 | 434.50 | 435.42 | 430.13 | 432.11 | 432.11 | 1,288,100 |
13 May 2024 | 435.07 | 437.16 | 433.71 | 434.78 | 434.78 | 1,269,800 |
10 May 2024 | 430.50 | 434.83 | 430.47 | 434.39 | 434.39 | 1,234,500 |
09 May 2024 | 429.79 | 430.94 | 428.28 | 429.86 | 429.86 | 1,740,100 |
08 May 2024 | 430.01 | 430.87 | 426.93 | 427.71 | 427.71 | 1,344,800 |
07 May 2024 | 429.71 | 437.94 | 427.45 | 430.00 | 430.00 | 1,556,400 |
06 May 2024 | 426.98 | 428.58 | 423.45 | 426.62 | 426.62 | 1,533,500 |
03 May 2024 | 418.08 | 425.77 | 418.08 | 423.60 | 423.60 | 2,657,400 |
02 May 2024 | 425.82 | 425.82 | 413.61 | 419.62 | 419.62 | 5,267,300 |
01 May 2024 | 442.79 | 449.40 | 441.98 | 442.62 | 442.62 | 1,824,100 |
30 Apr 2024 | 443.65 | 444.71 | 440.25 | 440.96 | 440.96 | 2,172,700 |
29 Apr 2024 | 445.77 | 448.13 | 442.28 | 445.07 | 445.07 | 1,260,300 |
26 Apr 2024 | 439.46 | 445.69 | 439.46 | 443.18 | 443.18 | 1,583,800 |
25 Apr 2024 | 442.52 | 445.25 | 439.10 | 443.83 | 443.83 | 1,442,700 |
24 Apr 2024 | 437.21 | 444.61 | 433.38 | 444.32 | 444.32 | 1,969,100 |
23 Apr 2024 | 446.57 | 448.10 | 444.09 | 445.06 | 445.06 | 1,509,900 |
22 Apr 2024 | 443.38 | 448.98 | 441.73 | 446.97 | 446.97 | 1,345,900 |
19 Apr 2024 | 451.97 | 451.97 | 444.09 | 446.30 | 446.30 | 1,831,200 |
18 Apr 2024 | 450.97 | 451.19 | 445.52 | 446.43 | 446.43 | 1,070,300 |
17 Apr 2024 | 445.58 | 449.11 | 443.98 | 446.79 | 446.79 | 1,216,800 |
16 Apr 2024 | 446.74 | 446.86 | 442.86 | 445.78 | 445.78 | 1,577,300 |
15 Apr 2024 | 449.92 | 453.91 | 443.83 | 444.75 | 444.75 | 1,712,000 |
12 Apr 2024 | 450.21 | 451.63 | 444.16 | 447.41 | 447.41 | 1,976,700 |
11 Apr 2024 | 451.58 | 455.97 | 448.28 | 453.00 | 453.00 | 1,681,800 |
10 Apr 2024 | 453.43 | 453.83 | 449.34 | 450.49 | 450.49 | 1,838,200 |
09 Apr 2024 | 460.67 | 461.82 | 453.65 | 457.94 | 457.94 | 1,472,300 |
08 Apr 2024 | 462.87 | 463.09 | 459.49 | 461.67 | 461.67 | 1,744,300 |
05 Apr 2024 | 457.52 | 465.79 | 456.57 | 464.70 | 464.70 | 1,575,900 |
04 Apr 2024 | 463.32 | 466.94 | 455.97 | 457.26 | 457.26 | 2,258,500 |
03 Apr 2024 | 460.82 | 464.34 | 460.18 | 462.47 | 462.47 | 1,449,200 |
02 Apr 2024 | 462.37 | 464.22 | 460.84 | 461.34 | 461.34 | 1,451,100 |
01 Apr 2024 | 465.94 | 466.55 | 461.81 | 463.40 | 463.40 | 1,027,300 |
28 Mar 2024 | 463.63 | 465.91 | 462.61 | 464.32 | 464.32 | 1,784,900 |
27 Mar 2024 | 462.97 | 467.23 | 460.95 | 466.23 | 466.23 | 1,590,600 |
26 Mar 2024 | 464.94 | 468.34 | 464.94 | 467.55 | 467.55 | 1,265,300 |
25 Mar 2024 | 467.21 | 468.27 | 464.45 | 466.90 | 466.90 | 1,391,000 |
22 Mar 2024 | 464.36 | 469.21 | 462.49 | 468.24 | 468.24 | 1,687,400 |
21 Mar 2024 | 464.65 | 468.62 | 463.34 | 466.30 | 466.30 | 2,723,800 |
20 Mar 2024 | 466.29 | 468.28 | 464.13 | 466.79 | 466.79 | 2,146,400 |
19 Mar 2024 | 467.00 | 468.23 | 464.86 | 466.73 | 466.73 | 1,883,100 |
18 Mar 2024 | 468.64 | 475.98 | 465.56 | 466.11 | 466.11 | 3,026,400 |
15 Mar 2024 | 472.61 | 473.84 | 466.38 | 468.23 | 468.23 | 33,347,400 |
14 Mar 2024 | 475.93 | 477.00 | 473.09 | 473.94 | 473.94 | 3,551,300 |
13 Mar 2024 | 469.96 | 477.71 | 469.96 | 474.89 | 474.89 | 3,240,000 |
13 Mar 2024 | 1.39 Dividend | |||||
12 Mar 2024 | 467.39 | 473.21 | 466.89 | 471.47 | 470.08 | 3,259,400 |
11 Mar 2024 | 473.98 | 473.98 | 466.75 | 469.48 | 468.10 | 4,251,500 |
08 Mar 2024 | 466.29 | 466.29 | 461.98 | 462.55 | 461.19 | 2,469,200 |
07 Mar 2024 | 465.00 | 467.77 | 461.63 | 465.29 | 463.92 | 2,514,000 |
06 Mar 2024 | 458.98 | 465.11 | 458.98 | 463.61 | 462.24 | 2,599,800 |
05 Mar 2024 | 456.37 | 463.04 | 456.37 | 460.96 | 459.60 | 4,102,900 |
04 Mar 2024 | 449.21 | 456.66 | 448.73 | 455.60 | 454.26 | 2,291,800 |
01 Mar 2024 | 448.00 | 450.97 | 447.00 | 449.21 | 447.89 | 1,656,100 |
29 Feb 2024 | 452.65 | 453.11 | 445.10 | 448.82 | 447.50 | 3,684,200 |
28 Feb 2024 | 444.11 | 451.73 | 443.52 | 451.20 | 449.87 | 1,562,400 |
27 Feb 2024 | 443.56 | 444.95 | 441.86 | 444.80 | 443.49 | 1,086,300 |
26 Feb 2024 | 447.56 | 448.05 | 444.51 | 444.94 | 443.63 | 1,286,000 |
23 Feb 2024 | 448.30 | 448.54 | 445.31 | 447.56 | 446.24 | 1,164,900 |
22 Feb 2024 | 441.77 | 447.83 | 438.73 | 447.03 | 445.71 | 1,386,900 |
21 Feb 2024 | 437.76 | 439.75 | 434.63 | 439.46 | 438.16 | 1,230,900 |
20 Feb 2024 | 435.59 | 439.40 | 434.19 | 435.96 | 434.67 | 1,869,200 |
16 Feb 2024 | 432.27 | 434.77 | 430.65 | 431.63 | 430.36 | 1,460,800 |
15 Feb 2024 | 420.25 | 429.24 | 419.69 | 428.69 | 427.43 | 1,721,600 |
14 Feb 2024 | 418.87 | 420.85 | 416.62 | 418.40 | 417.17 | 1,345,200 |
13 Feb 2024 | 418.92 | 419.71 | 414.22 | 416.25 | 415.02 | 1,313,300 |
12 Feb 2024 | 420.36 | 420.99 | 418.12 | 419.61 | 418.37 | 1,272,100 |
09 Feb 2024 | 413.81 | 419.84 | 412.29 | 419.42 | 418.18 | 1,351,500 |
08 Feb 2024 | 419.30 | 419.30 | 413.36 | 414.00 | 412.78 | 1,488,900 |
07 Feb 2024 | 419.07 | 423.97 | 415.30 | 416.83 | 415.60 | 1,985,600 |
06 Feb 2024 | 414.89 | 421.00 | 411.36 | 415.56 | 414.33 | 3,227,000 |
05 Feb 2024 | 396.84 | 401.98 | 396.07 | 400.63 | 399.45 | 3,487,800 |
02 Feb 2024 | 407.02 | 408.93 | 404.24 | 407.09 | 405.89 | 2,218,100 |
01 Feb 2024 | 408.27 | 410.00 | 405.31 | 408.65 | 407.45 | 1,893,600 |
31 Jan 2024 | 409.46 | 410.61 | 403.33 | 404.83 | 403.64 | 1,782,000 |
30 Jan 2024 | 406.05 | 410.54 | 405.40 | 407.85 | 406.65 | 1,647,600 |
29 Jan 2024 | 404.78 | 405.87 | 402.26 | 405.61 | 404.41 | 1,400,400 |
26 Jan 2024 | 404.41 | 405.32 | 401.67 | 404.04 | 402.85 | 1,146,600 |
25 Jan 2024 | 400.72 | 403.60 | 400.40 | 403.47 | 402.28 | 1,550,900 |
24 Jan 2024 | 407.07 | 408.39 | 401.00 | 401.28 | 400.10 | 1,594,800 |
23 Jan 2024 | 405.29 | 408.18 | 402.17 | 407.89 | 406.69 | 1,293,900 |
22 Jan 2024 | 401.88 | 407.32 | 401.41 | 406.47 | 405.27 | 2,105,400 |
19 Jan 2024 | 407.12 | 408.00 | 404.26 | 407.38 | 406.18 | 2,235,800 |
18 Jan 2024 | 407.06 | 408.38 | 403.74 | 407.85 | 406.65 | 1,232,200 |
17 Jan 2024 | 404.47 | 407.33 | 403.92 | 406.75 | 405.55 | 1,369,100 |
16 Jan 2024 | 407.48 | 410.61 | 406.00 | 406.65 | 405.45 | 1,464,700 |
12 Jan 2024 | 408.74 | 409.56 | 405.50 | 408.92 | 407.71 | 849,100 |
11 Jan 2024 | 406.78 | 407.00 | 401.64 | 405.96 | 404.76 | 1,110,500 |
10 Jan 2024 | 404.43 | 406.09 | 404.01 | 405.88 | 404.68 | 1,170,600 |
09 Jan 2024 | 407.48 | 407.78 | 404.43 | 406.69 | 405.49 | 1,256,200 |
08 Jan 2024 | 407.86 | 409.99 | 404.36 | 408.29 | 407.09 | 1,142,300 |
05 Jan 2024 | 409.05 | 410.49 | 406.25 | 409.12 | 407.91 | 1,400,100 |
04 Jan 2024 | 407.64 | 411.65 | 407.58 | 408.59 | 407.39 | 1,517,800 |
03 Jan 2024 | 405.90 | 409.86 | 405.29 | 408.71 | 407.51 | 1,536,300 |
02 Jan 2024 | 409.78 | 411.73 | 406.70 | 409.58 | 408.37 | 1,571,900 |
29 Dec 2023 | 408.72 | 412.12 | 407.96 | 410.71 | 409.50 | 975,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |