Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 516.55 | 898,000 |
17 Apr 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 517.25 | 718,200 |
16 Apr 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 521.63 | 1,055,500 |
15 Apr 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 524.10 | 1,144,000 |
12 Apr 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 529.94 | 936,900 |
11 Apr 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 538.08 | 1,061,800 |
10 Apr 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 537.60 | 1,862,200 |
09 Apr 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 549.14 | 742,500 |
08 Apr 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 548.62 | 551,600 |
05 Apr 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 545.87 | 937,900 |
04 Apr 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 541.69 | 1,290,400 |
03 Apr 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 547.49 | 811,000 |
02 Apr 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 545.31 | 1,091,100 |
01 Apr 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 552.38 | 1,097,200 |
28 Mar 2024 | 554.55 | 558.34 | 554.55 | 556.40 | 556.40 | 1,146,200 |
27 Mar 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 554.41 | 1,131,600 |
26 Mar 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 545.05 | 525,300 |
25 Mar 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 545.77 | 595,700 |
22 Mar 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 545.59 | 704,100 |
21 Mar 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 550.16 | 764,200 |
20 Mar 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 544.00 | 987,000 |
19 Mar 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 536.79 | 663,500 |
18 Mar 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 532.82 | 680,000 |
15 Mar 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 534.10 | 1,366,100 |
15 Mar 2024 | 1.014 Dividend | |||||
14 Mar 2024 | 541.64 | 542.55 | 531.56 | 535.73 | 534.72 | 1,019,000 |
13 Mar 2024 | 539.90 | 543.63 | 539.90 | 541.90 | 540.87 | 596,000 |
12 Mar 2024 | 537.12 | 541.15 | 535.68 | 539.80 | 538.78 | 542,800 |
11 Mar 2024 | 538.20 | 539.55 | 534.22 | 537.11 | 536.09 | 854,900 |
08 Mar 2024 | 545.22 | 547.46 | 538.29 | 539.40 | 538.38 | 998,000 |
07 Mar 2024 | 540.58 | 543.23 | 540.43 | 542.31 | 541.28 | 830,300 |
06 Mar 2024 | 538.28 | 539.27 | 535.27 | 537.49 | 536.47 | 1,271,700 |
05 Mar 2024 | 532.98 | 536.81 | 531.52 | 534.03 | 533.02 | 948,300 |
04 Mar 2024 | 537.20 | 538.26 | 534.75 | 535.51 | 534.50 | 1,573,000 |
01 Mar 2024 | 528.40 | 532.07 | 526.04 | 531.61 | 530.60 | 996,100 |
29 Feb 2024 | 526.98 | 529.53 | 524.26 | 528.00 | 527.00 | 1,102,800 |
28 Feb 2024 | 520.47 | 525.36 | 520.13 | 523.91 | 522.92 | 795,700 |
27 Feb 2024 | 523.01 | 524.27 | 522.05 | 523.60 | 522.61 | 858,100 |
26 Feb 2024 | 520.90 | 524.26 | 520.01 | 521.43 | 520.44 | 618,300 |
23 Feb 2024 | 521.42 | 523.79 | 519.82 | 521.60 | 520.61 | 631,200 |
22 Feb 2024 | 516.73 | 522.09 | 516.73 | 521.76 | 520.77 | 843,300 |
21 Feb 2024 | 511.22 | 514.16 | 510.54 | 513.99 | 513.02 | 410,100 |
20 Feb 2024 | 512.89 | 513.48 | 510.45 | 512.70 | 511.73 | 643,100 |
16 Feb 2024 | 519.20 | 521.83 | 516.53 | 516.53 | 515.55 | 763,900 |
15 Feb 2024 | 515.12 | 522.06 | 515.12 | 521.52 | 520.53 | 1,082,000 |
14 Feb 2024 | 509.73 | 513.12 | 506.33 | 512.10 | 511.13 | 805,300 |
13 Feb 2024 | 504.90 | 509.36 | 501.24 | 504.99 | 504.03 | 1,423,200 |
12 Feb 2024 | 513.04 | 519.39 | 513.04 | 517.76 | 516.78 | 679,700 |
09 Feb 2024 | 509.34 | 513.10 | 508.57 | 512.91 | 511.94 | 828,800 |
08 Feb 2024 | 503.64 | 509.28 | 503.64 | 509.11 | 508.15 | 429,200 |
07 Feb 2024 | 504.09 | 506.42 | 500.24 | 504.53 | 503.58 | 753,900 |
06 Feb 2024 | 499.42 | 502.60 | 498.41 | 501.64 | 500.69 | 791,800 |
05 Feb 2024 | 500.97 | 501.62 | 495.53 | 499.26 | 498.32 | 927,300 |
02 Feb 2024 | 501.49 | 507.38 | 498.63 | 505.01 | 504.05 | 1,234,800 |
01 Feb 2024 | 500.88 | 505.45 | 495.78 | 505.45 | 504.49 | 1,106,600 |
31 Jan 2024 | 506.92 | 509.06 | 498.28 | 498.56 | 497.62 | 2,359,800 |
30 Jan 2024 | 506.90 | 509.33 | 506.01 | 507.88 | 506.92 | 654,400 |
29 Jan 2024 | 504.07 | 509.24 | 502.60 | 509.24 | 508.28 | 717,700 |
26 Jan 2024 | 505.36 | 507.33 | 503.19 | 504.48 | 503.53 | 578,900 |
25 Jan 2024 | 504.66 | 506.66 | 501.01 | 503.99 | 503.04 | 739,400 |
24 Jan 2024 | 508.88 | 508.88 | 500.46 | 500.81 | 499.86 | 851,300 |
23 Jan 2024 | 508.73 | 509.94 | 502.28 | 503.90 | 502.95 | 999,600 |
22 Jan 2024 | 503.35 | 507.20 | 503.28 | 506.01 | 505.05 | 1,485,400 |
19 Jan 2024 | 496.44 | 500.97 | 493.08 | 500.19 | 499.24 | 1,173,600 |
18 Jan 2024 | 493.79 | 495.76 | 490.24 | 495.25 | 494.31 | 1,104,200 |
17 Jan 2024 | 489.13 | 493.02 | 487.66 | 491.35 | 490.42 | 1,092,300 |
16 Jan 2024 | 494.63 | 496.56 | 492.00 | 494.84 | 493.90 | 1,494,900 |
12 Jan 2024 | 502.59 | 504.11 | 496.45 | 498.09 | 497.15 | 844,000 |
11 Jan 2024 | 498.57 | 499.15 | 493.25 | 498.24 | 497.30 | 1,322,600 |
10 Jan 2024 | 498.71 | 500.26 | 495.61 | 499.61 | 498.66 | 662,400 |
09 Jan 2024 | 496.51 | 499.87 | 495.36 | 498.10 | 497.16 | 1,056,000 |
08 Jan 2024 | 494.25 | 501.60 | 493.12 | 501.60 | 500.65 | 919,300 |
05 Jan 2024 | 491.63 | 498.48 | 490.67 | 495.11 | 494.17 | 1,289,700 |
04 Jan 2024 | 493.57 | 496.48 | 493.13 | 493.35 | 492.42 | 839,100 |
03 Jan 2024 | 500.44 | 501.13 | 493.99 | 494.33 | 493.39 | 1,528,700 |
02 Jan 2024 | 503.85 | 508.93 | 503.18 | 505.74 | 504.78 | 1,062,100 |
29 Dec 2023 | 511.39 | 512.46 | 507.34 | 507.38 | 506.42 | 1,012,900 |
28 Dec 2023 | 511.40 | 513.50 | 510.35 | 512.30 | 511.33 | 568,900 |
27 Dec 2023 | 512.38 | 513.98 | 510.69 | 512.60 | 511.63 | 520,400 |
26 Dec 2023 | 509.20 | 513.87 | 508.67 | 512.30 | 511.33 | 513,700 |
22 Dec 2023 | 508.00 | 511.23 | 506.11 | 508.49 | 507.53 | 934,300 |
21 Dec 2023 | 503.92 | 506.91 | 501.75 | 506.59 | 505.63 | 849,900 |
20 Dec 2023 | 506.82 | 510.50 | 499.63 | 499.64 | 498.69 | 965,200 |
19 Dec 2023 | 503.63 | 508.08 | 502.93 | 507.78 | 506.82 | 635,300 |
18 Dec 2023 | 502.86 | 503.56 | 500.18 | 501.17 | 500.22 | 968,400 |
15 Dec 2023 | 505.13 | 505.78 | 499.24 | 500.58 | 499.63 | 1,491,700 |
15 Dec 2023 | 1.891 Dividend | |||||
14 Dec 2023 | 501.67 | 508.70 | 501.65 | 507.30 | 504.45 | 1,074,700 |
13 Dec 2023 | 483.11 | 495.47 | 481.07 | 495.43 | 492.65 | 1,238,800 |
12 Dec 2023 | 483.57 | 485.20 | 481.14 | 483.28 | 480.57 | 702,700 |
11 Dec 2023 | 481.23 | 484.61 | 480.88 | 484.05 | 481.33 | 957,900 |
08 Dec 2023 | 478.90 | 483.61 | 478.88 | 481.55 | 478.85 | 579,900 |
07 Dec 2023 | 477.64 | 479.56 | 476.17 | 479.42 | 476.73 | 774,100 |
06 Dec 2023 | 480.51 | 484.56 | 476.51 | 476.75 | 474.07 | 832,200 |
05 Dec 2023 | 481.81 | 481.94 | 476.74 | 477.70 | 475.02 | 960,700 |
04 Dec 2023 | 478.88 | 484.43 | 478.20 | 483.93 | 481.21 | 1,133,400 |
01 Dec 2023 | 468.03 | 480.44 | 466.92 | 480.19 | 477.49 | 1,622,400 |
30 Nov 2023 | 467.57 | 469.61 | 465.36 | 468.83 | 466.20 | 1,431,300 |
29 Nov 2023 | 467.22 | 471.10 | 465.56 | 466.25 | 463.63 | 1,048,900 |
28 Nov 2023 | 466.79 | 468.01 | 463.89 | 464.49 | 461.88 | 1,042,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |