Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 412.39 | 415.27 | 410.35 | 412.95 | 412.95 | 485,600 |
20 May 2024 | 412.11 | 414.22 | 411.04 | 412.57 | 412.57 | 420,400 |
17 May 2024 | 413.71 | 414.34 | 409.37 | 413.92 | 413.92 | 875,000 |
16 May 2024 | 408.72 | 414.49 | 408.72 | 412.02 | 412.02 | 541,500 |
16 May 2024 | 0.85 Dividend | |||||
15 May 2024 | 404.40 | 414.05 | 403.51 | 409.90 | 409.05 | 808,300 |
14 May 2024 | 399.43 | 402.43 | 394.66 | 402.10 | 401.27 | 749,700 |
13 May 2024 | 401.29 | 402.77 | 397.44 | 397.48 | 396.66 | 354,300 |
10 May 2024 | 403.26 | 404.04 | 399.91 | 400.35 | 399.52 | 667,300 |
09 May 2024 | 395.68 | 402.13 | 394.01 | 401.53 | 400.70 | 560,400 |
08 May 2024 | 394.83 | 396.71 | 393.73 | 395.94 | 395.12 | 550,800 |
07 May 2024 | 390.00 | 394.54 | 388.79 | 393.97 | 393.15 | 753,600 |
06 May 2024 | 382.53 | 387.96 | 381.87 | 387.70 | 386.90 | 781,300 |
03 May 2024 | 381.00 | 382.94 | 377.90 | 380.56 | 379.77 | 793,000 |
02 May 2024 | 368.84 | 377.65 | 360.05 | 376.40 | 375.62 | 1,346,800 |
01 May 2024 | 369.86 | 377.61 | 369.56 | 372.89 | 372.12 | 944,500 |
30 Apr 2024 | 372.32 | 374.18 | 369.46 | 370.33 | 369.56 | 1,116,100 |
29 Apr 2024 | 376.52 | 378.00 | 372.03 | 374.62 | 373.84 | 966,200 |
26 Apr 2024 | 374.95 | 378.99 | 371.97 | 376.13 | 375.35 | 718,500 |
25 Apr 2024 | 380.00 | 380.93 | 372.63 | 375.18 | 374.40 | 897,800 |
24 Apr 2024 | 381.29 | 382.50 | 377.60 | 381.21 | 380.42 | 582,500 |
23 Apr 2024 | 379.00 | 383.68 | 377.10 | 382.17 | 381.38 | 572,200 |
22 Apr 2024 | 376.60 | 380.47 | 374.80 | 379.26 | 378.47 | 504,900 |
19 Apr 2024 | 375.98 | 376.37 | 371.34 | 374.67 | 373.89 | 820,300 |
18 Apr 2024 | 377.19 | 379.97 | 369.42 | 374.60 | 373.82 | 789,600 |
17 Apr 2024 | 375.00 | 378.38 | 373.27 | 375.41 | 374.63 | 576,000 |
16 Apr 2024 | 372.99 | 375.24 | 370.29 | 370.73 | 369.96 | 900,000 |
15 Apr 2024 | 381.97 | 384.61 | 371.97 | 373.54 | 372.77 | 771,600 |
12 Apr 2024 | 380.28 | 382.05 | 375.86 | 377.16 | 376.38 | 624,400 |
11 Apr 2024 | 384.82 | 386.72 | 381.54 | 383.55 | 382.75 | 661,600 |
10 Apr 2024 | 389.66 | 391.73 | 384.04 | 384.46 | 383.66 | 591,500 |
09 Apr 2024 | 401.06 | 401.06 | 394.31 | 397.89 | 397.06 | 398,800 |
08 Apr 2024 | 393.47 | 398.31 | 392.34 | 396.07 | 395.25 | 698,900 |
05 Apr 2024 | 390.92 | 393.79 | 387.78 | 392.47 | 391.66 | 619,700 |
04 Apr 2024 | 395.61 | 402.38 | 391.19 | 391.57 | 390.76 | 892,600 |
03 Apr 2024 | 391.22 | 394.11 | 390.46 | 392.44 | 391.63 | 623,400 |
02 Apr 2024 | 395.28 | 395.28 | 388.58 | 391.20 | 390.39 | 1,181,500 |
01 Apr 2024 | 394.00 | 398.16 | 392.58 | 393.89 | 393.07 | 698,200 |
28 Mar 2024 | 392.31 | 395.54 | 391.16 | 393.03 | 392.21 | 566,200 |
27 Mar 2024 | 394.81 | 396.00 | 387.46 | 390.24 | 389.43 | 470,000 |
26 Mar 2024 | 388.47 | 392.00 | 386.31 | 390.92 | 390.11 | 736,200 |
25 Mar 2024 | 386.72 | 388.31 | 385.00 | 386.57 | 385.77 | 728,500 |
22 Mar 2024 | 397.52 | 398.00 | 387.58 | 387.64 | 386.84 | 495,200 |
21 Mar 2024 | 394.00 | 395.79 | 391.03 | 395.62 | 394.80 | 732,600 |
20 Mar 2024 | 388.59 | 390.79 | 386.48 | 390.21 | 389.40 | 568,000 |
19 Mar 2024 | 385.40 | 389.79 | 384.61 | 387.20 | 386.40 | 689,900 |
18 Mar 2024 | 385.89 | 389.17 | 383.64 | 384.08 | 383.28 | 797,900 |
15 Mar 2024 | 378.72 | 385.89 | 378.72 | 384.16 | 383.36 | 1,153,100 |
14 Mar 2024 | 388.30 | 391.98 | 381.00 | 383.41 | 382.61 | 457,100 |
13 Mar 2024 | 389.34 | 391.27 | 387.08 | 389.02 | 388.21 | 339,900 |
12 Mar 2024 | 387.35 | 390.77 | 385.02 | 388.93 | 388.12 | 337,400 |
11 Mar 2024 | 385.94 | 386.75 | 382.87 | 384.85 | 384.05 | 411,000 |
08 Mar 2024 | 392.12 | 393.20 | 386.31 | 387.01 | 386.21 | 493,400 |
07 Mar 2024 | 392.99 | 394.48 | 389.17 | 391.58 | 390.77 | 672,100 |
06 Mar 2024 | 383.31 | 389.61 | 383.31 | 389.03 | 388.22 | 816,800 |
05 Mar 2024 | 380.82 | 384.89 | 380.30 | 382.50 | 381.71 | 796,100 |
04 Mar 2024 | 379.00 | 384.50 | 377.62 | 382.50 | 381.71 | 795,100 |
01 Mar 2024 | 378.39 | 383.65 | 377.51 | 382.04 | 381.25 | 617,200 |
29 Feb 2024 | 380.93 | 383.84 | 378.36 | 379.42 | 378.63 | 1,690,200 |
28 Feb 2024 | 377.10 | 381.38 | 376.59 | 379.86 | 379.07 | 538,500 |
27 Feb 2024 | 379.71 | 379.71 | 375.72 | 377.67 | 376.89 | 548,000 |
26 Feb 2024 | 385.87 | 387.00 | 379.89 | 380.12 | 379.33 | 536,700 |
23 Feb 2024 | 382.93 | 386.53 | 382.93 | 385.51 | 384.71 | 549,100 |
22 Feb 2024 | 380.48 | 384.23 | 377.83 | 381.90 | 381.11 | 790,300 |
22 Feb 2024 | 0.85 Dividend | |||||
21 Feb 2024 | 373.81 | 377.02 | 371.77 | 375.86 | 374.23 | 719,100 |
20 Feb 2024 | 369.46 | 376.06 | 368.25 | 375.32 | 373.69 | 964,900 |
16 Feb 2024 | 372.19 | 375.54 | 368.79 | 370.76 | 369.15 | 985,700 |
15 Feb 2024 | 367.98 | 375.71 | 367.98 | 373.24 | 371.62 | 1,262,400 |
14 Feb 2024 | 370.00 | 371.63 | 363.49 | 366.48 | 364.89 | 1,422,700 |
13 Feb 2024 | 378.43 | 385.81 | 365.76 | 369.23 | 367.63 | 2,001,900 |
12 Feb 2024 | 407.60 | 407.62 | 401.00 | 401.09 | 399.35 | 1,026,600 |
09 Feb 2024 | 398.00 | 405.34 | 396.12 | 405.17 | 403.42 | 939,500 |
08 Feb 2024 | 400.21 | 400.62 | 393.40 | 398.00 | 396.28 | 720,900 |
07 Feb 2024 | 401.68 | 406.30 | 399.34 | 404.85 | 403.10 | 779,400 |
06 Feb 2024 | 397.57 | 398.28 | 394.77 | 398.05 | 396.33 | 401,000 |
05 Feb 2024 | 396.56 | 399.31 | 393.18 | 396.99 | 395.27 | 727,800 |
02 Feb 2024 | 400.00 | 403.17 | 394.34 | 399.60 | 397.87 | 682,700 |
01 Feb 2024 | 391.99 | 402.54 | 390.99 | 402.54 | 400.80 | 652,600 |
31 Jan 2024 | 397.37 | 399.36 | 391.50 | 392.04 | 390.34 | 614,600 |
30 Jan 2024 | 392.00 | 397.27 | 390.99 | 396.51 | 394.79 | 716,400 |
29 Jan 2024 | 388.72 | 391.39 | 385.66 | 391.27 | 389.58 | 649,100 |
26 Jan 2024 | 392.37 | 392.73 | 388.94 | 389.29 | 387.60 | 417,700 |
25 Jan 2024 | 391.48 | 392.78 | 389.46 | 392.60 | 390.90 | 413,600 |
24 Jan 2024 | 391.48 | 392.09 | 389.52 | 389.94 | 388.25 | 450,300 |
23 Jan 2024 | 390.07 | 390.07 | 385.27 | 389.82 | 388.13 | 434,400 |
22 Jan 2024 | 387.61 | 390.44 | 387.10 | 388.79 | 387.11 | 681,000 |
19 Jan 2024 | 385.46 | 388.13 | 383.39 | 386.84 | 385.16 | 582,200 |
18 Jan 2024 | 381.26 | 384.45 | 379.10 | 383.20 | 381.54 | 500,900 |
17 Jan 2024 | 379.01 | 383.70 | 379.01 | 381.28 | 379.63 | 536,200 |
16 Jan 2024 | 376.50 | 381.94 | 375.93 | 381.73 | 380.08 | 667,700 |
12 Jan 2024 | 379.85 | 380.00 | 375.87 | 379.79 | 378.15 | 475,000 |
11 Jan 2024 | 376.50 | 376.82 | 371.03 | 376.80 | 375.17 | 984,400 |
10 Jan 2024 | 375.06 | 376.67 | 372.54 | 376.59 | 374.96 | 698,800 |
09 Jan 2024 | 372.50 | 375.12 | 371.36 | 373.07 | 371.45 | 835,800 |
08 Jan 2024 | 373.09 | 376.64 | 372.01 | 375.70 | 374.07 | 846,300 |
05 Jan 2024 | 374.34 | 376.54 | 370.40 | 371.69 | 370.08 | 738,400 |
04 Jan 2024 | 375.86 | 378.59 | 374.33 | 374.49 | 372.87 | 640,400 |
03 Jan 2024 | 379.29 | 379.91 | 373.58 | 375.23 | 373.61 | 791,000 |
02 Jan 2024 | 386.03 | 388.58 | 379.62 | 381.81 | 380.16 | 736,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |