Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 495.00 | 496.00 | 490.00 | 496.00 | 496.00 | 25,982 |
20 May 2024 | 486.00 | 495.19 | 484.50 | 490.00 | 490.00 | 159,889 |
17 May 2024 | 485.00 | 500.00 | 485.00 | 490.00 | 490.00 | 111,269 |
16 May 2024 | 486.00 | 490.00 | 485.00 | 490.00 | 490.00 | 84,199 |
15 May 2024 | 487.00 | 489.50 | 483.50 | 487.50 | 487.50 | 178,814 |
14 May 2024 | 487.00 | 506.00 | 477.95 | 487.50 | 487.50 | 279,705 |
13 May 2024 | 498.50 | 498.50 | 462.00 | 473.00 | 473.00 | 85,311 |
10 May 2024 | 487.50 | 488.50 | 470.00 | 470.00 | 470.00 | 69,060 |
09 May 2024 | 480.00 | 498.00 | 480.00 | 481.00 | 481.00 | 30,171 |
08 May 2024 | 481.00 | 492.75 | 480.00 | 485.00 | 485.00 | 35,356 |
07 May 2024 | 481.50 | 495.50 | 480.00 | 481.00 | 481.00 | 74,195 |
03 May 2024 | 480.50 | 484.33 | 480.00 | 480.00 | 480.00 | 23,609 |
02 May 2024 | 483.00 | 494.50 | 480.00 | 480.00 | 480.00 | 53,436 |
01 May 2024 | 483.00 | 490.48 | 483.00 | 481.50 | 481.50 | 26,464 |
30 Apr 2024 | 490.00 | 498.50 | 483.50 | 486.50 | 486.50 | 33,810 |
29 Apr 2024 | 480.00 | 490.00 | 480.00 | 486.00 | 486.00 | 61,073 |
26 Apr 2024 | 465.00 | 486.56 | 465.00 | 486.00 | 486.00 | 36,404 |
25 Apr 2024 | 475.00 | 485.71 | 470.00 | 470.00 | 470.00 | 64,831 |
24 Apr 2024 | 475.00 | 499.50 | 475.00 | 483.50 | 483.50 | 88,037 |
23 Apr 2024 | 483.50 | 493.50 | 478.25 | 490.00 | 490.00 | 168,227 |
22 Apr 2024 | 485.00 | 485.00 | 469.50 | 481.00 | 481.00 | 115,901 |
19 Apr 2024 | 459.00 | 479.10 | 459.00 | 468.50 | 468.50 | 64,054 |
18 Apr 2024 | 466.50 | 481.52 | 466.50 | 481.50 | 481.50 | 292,513 |
17 Apr 2024 | 465.00 | 482.50 | 465.00 | 470.00 | 470.00 | 60,222 |
16 Apr 2024 | 468.00 | 475.41 | 465.00 | 471.50 | 471.50 | 42,865 |
15 Apr 2024 | 480.50 | 492.00 | 465.00 | 475.50 | 475.50 | 241,231 |
12 Apr 2024 | 460.50 | 480.00 | 460.00 | 465.50 | 465.50 | 122,612 |
11 Apr 2024 | 460.00 | 469.00 | 455.50 | 465.00 | 465.00 | 181,579 |
10 Apr 2024 | 415.00 | 460.00 | 415.00 | 458.50 | 458.50 | 1,101,021 |
09 Apr 2024 | 409.50 | 410.00 | 390.50 | 404.50 | 404.50 | 118,290 |
08 Apr 2024 | 399.50 | 417.13 | 390.50 | 405.00 | 405.00 | 107,794 |
05 Apr 2024 | 414.50 | 414.50 | 392.00 | 397.00 | 397.00 | 66,951 |
04 Apr 2024 | 400.00 | 414.50 | 396.50 | 410.00 | 410.00 | 249,444 |
03 Apr 2024 | 403.00 | 410.98 | 398.00 | 398.00 | 398.00 | 41,560 |
02 Apr 2024 | 422.00 | 433.50 | 406.50 | 406.50 | 406.50 | 134,563 |
28 Mar 2024 | 425.00 | 436.00 | 421.50 | 426.00 | 426.00 | 87,027 |
27 Mar 2024 | 414.50 | 428.50 | 408.50 | 427.00 | 427.00 | 98,078 |
26 Mar 2024 | 425.00 | 425.00 | 409.00 | 412.50 | 412.50 | 87,433 |
25 Mar 2024 | 409.50 | 424.79 | 398.13 | 416.00 | 416.00 | 269,762 |
22 Mar 2024 | 400.00 | 408.00 | 390.00 | 408.00 | 408.00 | 215,185 |
21 Mar 2024 | 400.00 | 400.80 | 390.50 | 394.00 | 394.00 | 77,595 |
20 Mar 2024 | 376.00 | 400.00 | 372.50 | 395.50 | 395.50 | 188,261 |
19 Mar 2024 | 378.00 | 378.00 | 365.29 | 370.00 | 370.00 | 259,528 |
18 Mar 2024 | 384.00 | 384.50 | 374.00 | 378.00 | 378.00 | 136,495 |
15 Mar 2024 | 391.00 | 391.65 | 382.00 | 382.00 | 382.00 | 99,917 |
14 Mar 2024 | 382.00 | 393.00 | 380.50 | 392.50 | 392.50 | 168,369 |
13 Mar 2024 | 391.00 | 395.50 | 380.00 | 381.50 | 381.50 | 212,166 |
12 Mar 2024 | 395.00 | 395.50 | 389.49 | 394.00 | 394.00 | 50,555 |
11 Mar 2024 | 418.00 | 418.00 | 391.00 | 394.00 | 394.00 | 45,330 |
08 Mar 2024 | 405.00 | 411.70 | 396.00 | 404.50 | 404.50 | 675,099 |
07 Mar 2024 | 409.00 | 410.00 | 400.50 | 400.50 | 400.50 | 103,105 |
06 Mar 2024 | 407.50 | 412.45 | 400.00 | 400.00 | 400.00 | 90,143 |
05 Mar 2024 | 416.00 | 417.50 | 397.50 | 403.00 | 403.00 | 68,100 |
04 Mar 2024 | 403.50 | 424.00 | 400.90 | 420.00 | 420.00 | 623,866 |
01 Mar 2024 | 395.50 | 404.50 | 395.00 | 404.00 | 404.00 | 72,432 |
29 Feb 2024 | 403.50 | 403.50 | 392.00 | 392.00 | 392.00 | 63,332 |
28 Feb 2024 | 400.50 | 404.00 | 400.00 | 401.00 | 401.00 | 91,814 |
27 Feb 2024 | 409.00 | 409.50 | 400.00 | 402.00 | 402.00 | 103,218 |
26 Feb 2024 | 414.50 | 414.50 | 404.50 | 406.50 | 406.50 | 53,923 |
23 Feb 2024 | 410.50 | 419.50 | 407.50 | 412.00 | 412.00 | 117,009 |
22 Feb 2024 | 420.00 | 420.00 | 411.00 | 414.00 | 414.00 | 108,509 |
21 Feb 2024 | 415.00 | 420.00 | 412.70 | 419.00 | 419.00 | 192,724 |
20 Feb 2024 | 414.50 | 419.50 | 405.00 | 416.50 | 416.50 | 306,978 |
19 Feb 2024 | 418.00 | 419.50 | 405.50 | 407.50 | 407.50 | 88,230 |
16 Feb 2024 | 416.00 | 421.00 | 412.63 | 418.00 | 418.00 | 100,550 |
15 Feb 2024 | 426.00 | 434.50 | 415.00 | 417.00 | 417.00 | 185,617 |
14 Feb 2024 | 421.50 | 439.50 | 415.00 | 415.00 | 415.00 | 136,388 |
13 Feb 2024 | 424.50 | 434.50 | 420.00 | 424.00 | 424.00 | 116,446 |
12 Feb 2024 | 430.00 | 435.00 | 420.00 | 428.50 | 428.50 | 249,317 |
09 Feb 2024 | 438.50 | 446.08 | 424.00 | 429.50 | 429.50 | 102,730 |
08 Feb 2024 | 445.00 | 449.50 | 438.00 | 438.00 | 438.00 | 45,275 |
07 Feb 2024 | 452.00 | 457.06 | 444.00 | 444.00 | 444.00 | 90,003 |
06 Feb 2024 | 460.00 | 464.50 | 448.89 | 454.50 | 454.50 | 100,824 |
05 Feb 2024 | 460.50 | 464.50 | 460.00 | 463.00 | 463.00 | 36,236 |
02 Feb 2024 | 460.00 | 469.50 | 460.00 | 461.50 | 461.50 | 44,234 |
01 Feb 2024 | 455.00 | 470.00 | 449.30 | 463.50 | 463.50 | 38,417 |
01 Feb 2024 | 5.46 Dividend | |||||
31 Jan 2024 | 470.00 | 470.00 | 450.00 | 468.00 | 462.54 | 170,545 |
30 Jan 2024 | 475.00 | 479.10 | 461.50 | 469.50 | 464.02 | 97,201 |
29 Jan 2024 | 498.50 | 499.00 | 477.00 | 477.00 | 471.43 | 143,722 |
26 Jan 2024 | 475.00 | 497.50 | 475.00 | 488.00 | 482.31 | 148,001 |
25 Jan 2024 | 488.00 | 508.00 | 465.00 | 485.00 | 479.34 | 355,438 |
24 Jan 2024 | 503.00 | 511.00 | 497.00 | 497.00 | 491.20 | 161,235 |
23 Jan 2024 | 508.00 | 516.00 | 500.00 | 506.00 | 500.10 | 105,643 |
22 Jan 2024 | 496.50 | 505.00 | 494.00 | 500.00 | 494.17 | 45,888 |
19 Jan 2024 | 495.00 | 497.00 | 490.50 | 493.00 | 487.25 | 56,583 |
18 Jan 2024 | 500.00 | 507.00 | 490.00 | 490.00 | 484.28 | 133,196 |
17 Jan 2024 | 505.00 | 505.00 | 488.50 | 490.00 | 484.28 | 145,331 |
16 Jan 2024 | 506.00 | 519.00 | 501.00 | 504.00 | 498.12 | 55,441 |
15 Jan 2024 | 500.00 | 519.00 | 499.50 | 505.00 | 499.11 | 63,352 |
12 Jan 2024 | 506.00 | 516.00 | 500.17 | 510.00 | 504.05 | 44,266 |
11 Jan 2024 | 500.00 | 511.00 | 500.00 | 508.00 | 502.07 | 100,568 |
10 Jan 2024 | 502.00 | 517.00 | 501.00 | 501.00 | 495.15 | 46,128 |
09 Jan 2024 | 508.00 | 510.21 | 504.46 | 508.00 | 502.07 | 74,984 |
08 Jan 2024 | 500.00 | 505.00 | 485.50 | 505.00 | 499.11 | 184,627 |
05 Jan 2024 | 500.00 | 505.00 | 491.00 | 501.00 | 495.15 | 107,002 |
04 Jan 2024 | 520.00 | 527.00 | 500.00 | 500.00 | 494.17 | 142,329 |
03 Jan 2024 | 512.00 | 522.00 | 511.00 | 518.00 | 511.96 | 93,465 |
02 Jan 2024 | 509.00 | 515.00 | 496.39 | 511.00 | 505.04 | 108,702 |
29 Dec 2023 | 509.00 | 520.55 | 503.00 | 503.00 | 497.13 | 46,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |