Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 737.94 | 760.32 | 734.88 | 759.72 | 759.72 | 831,272 |
14 May 2024 | 707.25 | 731.73 | 705.18 | 729.92 | 729.92 | 884,000 |
14 May 2024 | 1.45 Dividend | |||||
13 May 2024 | 720.00 | 720.00 | 711.56 | 714.15 | 712.70 | 554,100 |
10 May 2024 | 720.00 | 728.00 | 713.06 | 718.27 | 716.81 | 448,800 |
09 May 2024 | 718.77 | 720.00 | 709.03 | 710.67 | 709.23 | 976,000 |
08 May 2024 | 709.92 | 717.60 | 706.03 | 717.15 | 715.69 | 672,900 |
07 May 2024 | 716.63 | 723.38 | 711.57 | 714.38 | 712.93 | 782,700 |
06 May 2024 | 699.16 | 718.70 | 698.10 | 718.38 | 716.92 | 873,600 |
03 May 2024 | 695.00 | 704.06 | 691.10 | 696.59 | 695.18 | 819,900 |
02 May 2024 | 675.64 | 683.00 | 664.19 | 682.05 | 680.67 | 675,200 |
01 May 2024 | 680.47 | 691.73 | 662.50 | 666.04 | 664.69 | 1,273,100 |
30 Apr 2024 | 711.64 | 717.73 | 688.29 | 689.29 | 687.89 | 902,200 |
29 Apr 2024 | 706.41 | 715.98 | 700.39 | 713.93 | 712.48 | 931,600 |
26 Apr 2024 | 683.00 | 710.26 | 678.81 | 706.26 | 704.83 | 1,193,500 |
25 Apr 2024 | 656.98 | 677.72 | 650.01 | 672.95 | 671.58 | 1,065,800 |
24 Apr 2024 | 659.78 | 668.18 | 647.60 | 656.54 | 655.21 | 873,400 |
23 Apr 2024 | 636.04 | 654.00 | 635.83 | 648.21 | 646.89 | 710,100 |
22 Apr 2024 | 635.35 | 638.73 | 625.33 | 633.64 | 632.35 | 924,300 |
19 Apr 2024 | 646.20 | 647.71 | 623.17 | 628.16 | 626.88 | 1,072,600 |
18 Apr 2024 | 655.79 | 658.41 | 642.00 | 644.22 | 642.91 | 903,100 |
17 Apr 2024 | 681.77 | 684.85 | 657.83 | 658.98 | 657.64 | 1,193,100 |
16 Apr 2024 | 678.49 | 696.92 | 678.49 | 693.31 | 691.90 | 922,400 |
15 Apr 2024 | 689.88 | 698.70 | 672.53 | 678.49 | 677.11 | 886,100 |
12 Apr 2024 | 684.44 | 689.27 | 677.42 | 680.78 | 679.40 | 810,200 |
11 Apr 2024 | 694.83 | 701.63 | 687.85 | 700.61 | 699.19 | 831,500 |
10 Apr 2024 | 685.90 | 695.00 | 684.21 | 687.12 | 685.72 | 610,000 |
09 Apr 2024 | 700.00 | 700.00 | 682.71 | 696.83 | 695.42 | 708,800 |
08 Apr 2024 | 688.35 | 692.42 | 678.49 | 690.82 | 689.42 | 518,300 |
05 Apr 2024 | 674.07 | 688.83 | 674.07 | 682.84 | 681.45 | 790,900 |
04 Apr 2024 | 706.28 | 707.85 | 668.43 | 672.75 | 671.38 | 1,102,900 |
03 Apr 2024 | 690.18 | 707.13 | 686.99 | 697.53 | 696.11 | 782,400 |
02 Apr 2024 | 694.23 | 697.26 | 686.10 | 693.93 | 692.52 | 950,800 |
01 Apr 2024 | 700.00 | 718.18 | 699.75 | 710.88 | 709.44 | 772,200 |
28 Mar 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 697.15 | 1,080,900 |
27 Mar 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 695.46 | 976,300 |
26 Mar 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 687.02 | 865,100 |
25 Mar 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 698.31 | 493,200 |
22 Mar 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 709.12 | 412,700 |
21 Mar 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 711.68 | 758,200 |
20 Mar 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 694.54 | 904,400 |
19 Mar 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 679.68 | 888,500 |
18 Mar 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 689.30 | 797,900 |
15 Mar 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 682.51 | 1,669,400 |
14 Mar 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 690.92 | 934,100 |
13 Mar 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 687.31 | 1,155,300 |
12 Mar 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 696.98 | 875,600 |
11 Mar 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 683.99 | 1,037,600 |
08 Mar 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 697.79 | 1,121,400 |
07 Mar 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 721.79 | 1,059,100 |
06 Mar 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 714.01 | 1,063,700 |
05 Mar 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 704.44 | 1,107,300 |
04 Mar 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 716.35 | 751,400 |
01 Mar 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 716.11 | 1,124,600 |
29 Feb 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 680.91 | 998,900 |
28 Feb 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 671.63 | 622,600 |
27 Feb 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 676.20 | 717,400 |
26 Feb 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 682.43 | 649,800 |
23 Feb 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 667.46 | 597,900 |
22 Feb 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 682.38 | 1,077,800 |
21 Feb 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 650.60 | 746,100 |
20 Feb 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 650.45 | 1,262,800 |
16 Feb 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 660.01 | 1,059,300 |
15 Feb 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 651.06 | 1,025,400 |
15 Feb 2024 | 1.45 Dividend | |||||
14 Feb 2024 | 650.00 | 661.87 | 647.78 | 653.84 | 651.07 | 1,175,000 |
13 Feb 2024 | 628.17 | 649.47 | 625.50 | 641.07 | 638.35 | 1,499,400 |
12 Feb 2024 | 646.10 | 657.56 | 645.22 | 648.05 | 645.30 | 1,233,200 |
09 Feb 2024 | 629.15 | 651.26 | 628.55 | 649.80 | 647.04 | 1,246,400 |
08 Feb 2024 | 608.90 | 624.80 | 608.17 | 618.49 | 615.87 | 733,200 |
07 Feb 2024 | 609.40 | 612.50 | 598.68 | 608.90 | 606.32 | 857,700 |
06 Feb 2024 | 616.37 | 616.37 | 595.86 | 601.62 | 599.07 | 1,027,700 |
05 Feb 2024 | 607.33 | 615.09 | 600.54 | 614.88 | 612.27 | 903,000 |
02 Feb 2024 | 595.25 | 607.63 | 593.01 | 604.32 | 601.76 | 854,300 |
01 Feb 2024 | 598.78 | 602.04 | 594.64 | 599.10 | 596.56 | 890,100 |
31 Jan 2024 | 587.74 | 601.99 | 581.70 | 594.04 | 591.52 | 1,081,200 |
30 Jan 2024 | 595.02 | 602.01 | 594.51 | 595.35 | 592.82 | 1,036,500 |
29 Jan 2024 | 596.49 | 602.20 | 594.56 | 600.08 | 597.53 | 1,060,600 |
26 Jan 2024 | 624.00 | 625.92 | 596.21 | 599.37 | 596.83 | 2,195,400 |
25 Jan 2024 | 651.50 | 658.78 | 639.15 | 641.69 | 638.97 | 1,716,800 |
24 Jan 2024 | 635.76 | 646.13 | 627.30 | 638.45 | 635.74 | 1,083,500 |
23 Jan 2024 | 618.79 | 622.97 | 610.37 | 619.33 | 616.70 | 895,700 |
22 Jan 2024 | 618.53 | 628.29 | 617.60 | 623.10 | 620.46 | 967,600 |
19 Jan 2024 | 595.42 | 616.98 | 593.03 | 612.99 | 610.39 | 1,335,000 |
18 Jan 2024 | 579.30 | 591.99 | 577.00 | 590.00 | 587.50 | 1,445,300 |
17 Jan 2024 | 564.00 | 564.00 | 552.85 | 562.50 | 560.11 | 741,100 |
16 Jan 2024 | 559.12 | 569.59 | 557.75 | 566.81 | 564.40 | 962,200 |
12 Jan 2024 | 563.98 | 564.42 | 557.19 | 560.61 | 558.23 | 617,400 |
11 Jan 2024 | 557.00 | 565.41 | 549.63 | 562.14 | 559.75 | 650,600 |
10 Jan 2024 | 558.95 | 558.95 | 549.87 | 556.09 | 553.73 | 793,500 |
09 Jan 2024 | 555.00 | 561.67 | 551.10 | 556.34 | 553.98 | 810,300 |
08 Jan 2024 | 549.06 | 565.89 | 548.85 | 562.36 | 559.97 | 1,268,100 |
05 Jan 2024 | 548.11 | 551.35 | 542.41 | 544.31 | 542.00 | 767,000 |
04 Jan 2024 | 546.39 | 554.90 | 544.81 | 546.44 | 544.12 | 859,900 |
03 Jan 2024 | 552.00 | 558.25 | 550.00 | 552.59 | 550.25 | 819,100 |
02 Jan 2024 | 573.21 | 573.21 | 553.65 | 560.39 | 558.01 | 967,500 |
29 Dec 2023 | 584.78 | 586.70 | 577.02 | 581.30 | 578.83 | 512,600 |
28 Dec 2023 | 597.10 | 597.43 | 585.98 | 586.27 | 583.78 | 514,100 |
27 Dec 2023 | 594.17 | 594.89 | 588.44 | 591.47 | 588.96 | 586,900 |
26 Dec 2023 | 586.90 | 593.91 | 586.17 | 591.37 | 588.86 | 654,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |