Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 519.00 | 520.00 | 515.00 | 517.00 | 517.00 | 318,890 |
02 May 2024 | 509.00 | 519.00 | 507.00 | 518.00 | 518.00 | 158,625 |
01 May 2024 | 506.00 | 509.64 | 506.01 | 507.00 | 507.00 | 133,083 |
30 Apr 2024 | 508.00 | 509.25 | 506.43 | 506.00 | 506.00 | 94,471 |
29 Apr 2024 | 510.00 | 510.00 | 503.84 | 508.00 | 508.00 | 186,218 |
26 Apr 2024 | 501.00 | 508.00 | 498.60 | 508.00 | 508.00 | 349,992 |
25 Apr 2024 | 506.00 | 507.00 | 499.00 | 500.00 | 500.00 | 580,755 |
24 Apr 2024 | 506.00 | 508.00 | 500.48 | 507.00 | 507.00 | 177,041 |
23 Apr 2024 | 498.00 | 500.65 | 497.00 | 499.50 | 499.50 | 272,076 |
22 Apr 2024 | 493.00 | 498.00 | 493.00 | 498.00 | 498.00 | 115,095 |
19 Apr 2024 | 494.00 | 494.00 | 491.00 | 491.50 | 491.50 | 134,030 |
18 Apr 2024 | 499.00 | 500.00 | 495.00 | 495.50 | 495.50 | 130,968 |
17 Apr 2024 | 492.00 | 496.50 | 492.00 | 494.00 | 494.00 | 183,377 |
16 Apr 2024 | 495.00 | 498.20 | 492.00 | 495.00 | 495.00 | 227,522 |
15 Apr 2024 | 505.00 | 505.24 | 502.00 | 502.00 | 502.00 | 156,028 |
12 Apr 2024 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | 215,050 |
11 Apr 2024 | 504.00 | 508.02 | 504.00 | 506.00 | 506.00 | 171,932 |
10 Apr 2024 | 508.00 | 508.00 | 502.46 | 505.00 | 505.00 | 115,491 |
09 Apr 2024 | 503.00 | 506.00 | 501.00 | 502.00 | 502.00 | 317,280 |
08 Apr 2024 | 505.00 | 505.00 | 500.05 | 501.00 | 501.00 | 210,417 |
05 Apr 2024 | 499.00 | 502.00 | 497.00 | 501.00 | 501.00 | 345,454 |
04 Apr 2024 | 499.00 | 505.00 | 499.00 | 501.00 | 501.00 | 263,808 |
03 Apr 2024 | 500.00 | 504.00 | 500.00 | 500.00 | 500.00 | 659,262 |
02 Apr 2024 | 501.00 | 503.00 | 496.50 | 503.00 | 503.00 | 185,312 |
28 Mar 2024 | 489.50 | 496.93 | 489.50 | 496.00 | 496.00 | 301,150 |
27 Mar 2024 | 489.50 | 494.00 | 489.50 | 492.00 | 492.00 | 252,656 |
26 Mar 2024 | 493.00 | 494.50 | 491.50 | 494.50 | 494.50 | 236,865 |
25 Mar 2024 | 490.50 | 491.99 | 489.50 | 491.00 | 491.00 | 618,643 |
22 Mar 2024 | 498.00 | 498.00 | 488.36 | 494.00 | 494.00 | 221,865 |
21 Mar 2024 | 497.50 | 497.50 | 489.56 | 492.00 | 492.00 | 100,015 |
20 Mar 2024 | 484.00 | 486.80 | 484.00 | 485.00 | 485.00 | 246,674 |
19 Mar 2024 | 488.00 | 488.00 | 483.79 | 486.00 | 486.00 | 202,999 |
18 Mar 2024 | 489.00 | 489.80 | 487.02 | 488.50 | 488.50 | 173,833 |
15 Mar 2024 | 486.00 | 490.01 | 486.00 | 487.50 | 487.50 | 215,960 |
14 Mar 2024 | 491.50 | 492.00 | 488.00 | 491.00 | 491.00 | 210,375 |
13 Mar 2024 | 489.50 | 493.00 | 489.50 | 492.50 | 492.50 | 1,215,785 |
12 Mar 2024 | 488.50 | 495.00 | 488.50 | 489.50 | 489.50 | 863,046 |
11 Mar 2024 | 486.00 | 487.00 | 483.85 | 486.00 | 486.00 | 204,343 |
08 Mar 2024 | 480.00 | 484.50 | 480.00 | 484.50 | 484.50 | 129,868 |
07 Mar 2024 | 483.00 | 485.00 | 480.00 | 481.00 | 481.00 | 204,870 |
06 Mar 2024 | 480.50 | 483.50 | 479.14 | 483.00 | 483.00 | 236,244 |
05 Mar 2024 | 481.00 | 481.75 | 478.00 | 480.50 | 480.50 | 120,419 |
04 Mar 2024 | 483.50 | 485.00 | 482.00 | 482.00 | 482.00 | 238,463 |
01 Mar 2024 | 480.50 | 486.02 | 480.02 | 483.00 | 483.00 | 347,007 |
29 Feb 2024 | 480.50 | 483.15 | 480.00 | 480.00 | 480.00 | 333,660 |
28 Feb 2024 | 485.00 | 485.00 | 479.00 | 479.00 | 479.00 | 192,464 |
27 Feb 2024 | 486.00 | 488.00 | 482.52 | 488.00 | 488.00 | 188,575 |
26 Feb 2024 | 485.50 | 488.14 | 484.00 | 484.50 | 484.50 | 734,647 |
23 Feb 2024 | 488.50 | 489.98 | 485.50 | 485.50 | 485.50 | 148,373 |
22 Feb 2024 | 488.50 | 491.00 | 485.36 | 489.00 | 489.00 | 239,321 |
21 Feb 2024 | 485.50 | 488.18 | 484.85 | 485.00 | 485.00 | 90,275 |
20 Feb 2024 | 488.50 | 488.50 | 483.53 | 485.00 | 485.00 | 198,160 |
19 Feb 2024 | 484.00 | 487.06 | 483.00 | 485.50 | 485.50 | 116,887 |
16 Feb 2024 | 485.00 | 489.40 | 483.30 | 485.00 | 485.00 | 490,020 |
15 Feb 2024 | 471.00 | 484.00 | 471.00 | 481.50 | 481.50 | 272,545 |
14 Feb 2024 | 475.00 | 478.50 | 472.00 | 475.50 | 475.50 | 201,898 |
13 Feb 2024 | 474.00 | 480.75 | 473.00 | 473.50 | 473.50 | 218,003 |
12 Feb 2024 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 191,107 |
09 Feb 2024 | 471.00 | 475.14 | 469.90 | 472.50 | 472.50 | 129,720 |
08 Feb 2024 | 471.00 | 476.07 | 470.50 | 472.00 | 472.00 | 173,368 |
07 Feb 2024 | 474.00 | 477.89 | 472.95 | 474.00 | 474.00 | 148,548 |
06 Feb 2024 | 473.50 | 478.50 | 473.00 | 476.00 | 476.00 | 345,379 |
05 Feb 2024 | 467.50 | 471.00 | 467.20 | 469.00 | 469.00 | 216,420 |
02 Feb 2024 | 465.50 | 472.00 | 465.50 | 467.00 | 467.00 | 140,078 |
01 Feb 2024 | 470.00 | 471.50 | 465.00 | 466.00 | 466.00 | 562,893 |
31 Jan 2024 | 464.00 | 467.50 | 462.00 | 467.50 | 467.50 | 178,045 |
30 Jan 2024 | 469.00 | 469.00 | 464.00 | 468.00 | 468.00 | 189,309 |
29 Jan 2024 | 469.00 | 470.00 | 464.00 | 465.50 | 465.50 | 140,282 |
26 Jan 2024 | 468.00 | 470.00 | 463.77 | 465.50 | 465.50 | 416,554 |
25 Jan 2024 | 464.00 | 469.50 | 464.00 | 469.50 | 469.50 | 74,521 |
24 Jan 2024 | 467.50 | 468.68 | 462.00 | 468.00 | 468.00 | 97,277 |
23 Jan 2024 | 463.00 | 466.50 | 461.00 | 465.00 | 465.00 | 143,806 |
22 Jan 2024 | 461.50 | 461.77 | 457.77 | 460.00 | 460.00 | 236,621 |
19 Jan 2024 | 462.00 | 464.00 | 459.71 | 463.50 | 463.50 | 81,577 |
18 Jan 2024 | 460.00 | 464.50 | 457.96 | 461.00 | 461.00 | 139,704 |
17 Jan 2024 | 468.00 | 468.00 | 456.00 | 456.00 | 456.00 | 129,599 |
16 Jan 2024 | 472.00 | 472.00 | 469.27 | 470.00 | 470.00 | 202,889 |
15 Jan 2024 | 478.00 | 480.00 | 472.50 | 475.00 | 475.00 | 219,010 |
12 Jan 2024 | 475.00 | 477.00 | 473.00 | 473.50 | 473.50 | 109,752 |
11 Jan 2024 | 475.50 | 477.50 | 472.00 | 472.00 | 472.00 | 115,377 |
10 Jan 2024 | 474.50 | 476.76 | 473.00 | 473.50 | 473.50 | 41,055 |
09 Jan 2024 | 476.50 | 478.50 | 474.50 | 475.00 | 475.00 | 59,978 |
08 Jan 2024 | 479.50 | 480.75 | 476.00 | 477.00 | 477.00 | 74,175 |
05 Jan 2024 | 484.00 | 484.00 | 481.00 | 482.50 | 482.50 | 54,033 |
04 Jan 2024 | 485.00 | 486.89 | 484.00 | 486.50 | 486.50 | 243,857 |
03 Jan 2024 | 485.00 | 489.50 | 483.00 | 489.00 | 489.00 | 329,210 |
02 Jan 2024 | 485.00 | 493.50 | 485.00 | 488.00 | 488.00 | 277,283 |
29 Dec 2023 | 491.50 | 496.00 | 486.31 | 490.00 | 490.00 | 48,503 |
28 Dec 2023 | 485.00 | 492.00 | 484.50 | 490.50 | 490.50 | 55,060 |
28 Dec 2023 | 12 Dividend | |||||
27 Dec 2023 | 493.00 | 495.50 | 490.00 | 493.00 | 481.00 | 94,671 |
22 Dec 2023 | 491.50 | 494.50 | 490.00 | 490.00 | 478.07 | 36,024 |
21 Dec 2023 | 492.00 | 494.50 | 489.27 | 493.00 | 481.00 | 68,741 |
20 Dec 2023 | 491.50 | 492.50 | 486.50 | 491.00 | 479.05 | 411,943 |
19 Dec 2023 | 486.00 | 491.00 | 486.00 | 489.00 | 477.10 | 187,554 |
18 Dec 2023 | 491.50 | 491.50 | 485.50 | 489.00 | 477.10 | 89,778 |
15 Dec 2023 | 490.00 | 492.50 | 486.50 | 492.50 | 480.51 | 403,148 |
14 Dec 2023 | 484.00 | 487.00 | 474.50 | 486.50 | 474.66 | 420,899 |
13 Dec 2023 | 480.00 | 483.00 | 478.91 | 479.50 | 467.83 | 209,498 |
12 Dec 2023 | 480.00 | 483.00 | 478.00 | 483.00 | 471.24 | 132,255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |