Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 561.71 | 577.41 | 557.29 | 576.44 | 576.44 | 3,136,200 |
27 May 2024 | 604.58 | 611.30 | 557.29 | 576.44 | 576.44 | 11,078,100 |
20 May 2024 | 659.88 | 676.62 | 600.49 | 606.99 | 606.99 | 9,148,400 |
13 May 2024 | 638.17 | 661.75 | 623.16 | 661.18 | 661.18 | 4,610,600 |
06 May 2024 | 632.27 | 641.61 | 624.21 | 632.31 | 632.31 | 4,660,500 |
29 Apr 2024 | 637.33 | 644.99 | 607.29 | 629.27 | 629.27 | 5,608,300 |
22 Apr 2024 | 608.46 | 642.11 | 600.90 | 636.55 | 636.55 | 6,332,400 |
15 Apr 2024 | 629.28 | 630.00 | 598.01 | 605.17 | 605.17 | 5,847,800 |
09 Apr 2024 | 0.9 Dividend | |||||
08 Apr 2024 | 639.17 | 650.42 | 616.09 | 621.11 | 620.24 | 5,893,900 |
01 Apr 2024 | 653.13 | 654.40 | 620.33 | 635.74 | 634.85 | 7,295,800 |
25 Mar 2024 | 637.58 | 655.00 | 631.92 | 650.00 | 649.09 | 4,305,900 |
18 Mar 2024 | 630.19 | 659.12 | 625.59 | 643.74 | 642.84 | 7,007,700 |
11 Mar 2024 | 649.15 | 666.46 | 621.04 | 625.52 | 624.65 | 7,372,400 |
04 Mar 2024 | 664.34 | 671.01 | 631.60 | 651.73 | 650.82 | 5,306,900 |
26 Feb 2024 | 659.04 | 670.73 | 651.46 | 666.52 | 665.59 | 6,635,200 |
19 Feb 2024 | 650.71 | 668.24 | 630.52 | 659.81 | 658.89 | 6,332,800 |
12 Feb 2024 | 655.72 | 664.83 | 628.70 | 655.74 | 654.83 | 7,124,400 |
05 Feb 2024 | 638.68 | 662.83 | 629.28 | 658.16 | 657.24 | 4,897,700 |
29 Jan 2024 | 643.00 | 654.02 | 623.20 | 639.58 | 638.69 | 5,513,700 |
22 Jan 2024 | 626.55 | 649.47 | 624.14 | 641.36 | 640.47 | 4,639,500 |
15 Jan 2024 | 607.75 | 624.15 | 593.29 | 622.18 | 621.31 | 5,452,900 |
09 Jan 2024 | 0.9 Dividend | |||||
08 Jan 2024 | 593.10 | 615.67 | 590.14 | 611.80 | 610.03 | 6,370,800 |
01 Jan 2024 | 622.25 | 623.06 | 585.81 | 589.02 | 587.31 | 4,901,700 |
25 Dec 2023 | 625.17 | 631.07 | 622.26 | 625.03 | 623.22 | 2,777,700 |
18 Dec 2023 | 610.38 | 627.83 | 609.74 | 624.07 | 622.26 | 6,149,000 |
11 Dec 2023 | 577.32 | 617.61 | 577.00 | 608.51 | 606.75 | 10,478,200 |
04 Dec 2023 | 568.62 | 576.22 | 560.68 | 573.90 | 572.24 | 5,528,300 |
27 Nov 2023 | 561.91 | 599.00 | 557.95 | 574.32 | 572.66 | 9,143,800 |
20 Nov 2023 | 564.00 | 571.82 | 558.84 | 564.07 | 562.44 | 3,516,400 |
13 Nov 2023 | 525.63 | 567.03 | 523.32 | 560.16 | 558.54 | 7,219,600 |
06 Nov 2023 | 499.08 | 530.08 | 494.35 | 528.89 | 527.36 | 6,844,900 |
30 Oct 2023 | 483.69 | 504.00 | 481.79 | 498.51 | 497.07 | 8,452,100 |
23 Oct 2023 | 505.00 | 513.14 | 473.56 | 479.52 | 478.13 | 8,089,800 |
16 Oct 2023 | 539.84 | 546.07 | 504.77 | 506.81 | 505.34 | 6,804,700 |
09 Oct 2023 | 527.76 | 550.12 | 526.25 | 533.05 | 531.51 | 6,448,900 |
05 Oct 2023 | 0.9 Dividend | |||||
02 Oct 2023 | 510.83 | 534.66 | 504.38 | 533.30 | 530.83 | 7,809,600 |
25 Sept 2023 | 506.21 | 524.12 | 500.19 | 510.94 | 508.57 | 6,535,300 |
18 Sept 2023 | 536.32 | 538.43 | 500.66 | 508.57 | 506.21 | 5,821,600 |
11 Sept 2023 | 551.21 | 553.69 | 537.01 | 538.08 | 535.59 | 7,110,200 |
04 Sept 2023 | 548.64 | 558.64 | 545.54 | 550.56 | 548.01 | 5,063,900 |
28 Aug 2023 | 519.05 | 549.85 | 513.83 | 549.60 | 547.05 | 7,678,700 |
21 Aug 2023 | 487.77 | 521.82 | 481.88 | 519.05 | 516.65 | 8,238,300 |
14 Aug 2023 | 497.55 | 506.70 | 477.76 | 485.96 | 483.71 | 5,699,200 |
07 Aug 2023 | 500.35 | 510.75 | 491.13 | 497.77 | 495.46 | 4,871,100 |
31 Jul 2023 | 511.55 | 514.14 | 490.96 | 496.98 | 494.68 | 6,287,300 |
24 Jul 2023 | 496.59 | 513.22 | 485.92 | 511.84 | 509.47 | 7,622,600 |
17 Jul 2023 | 481.95 | 508.09 | 480.48 | 492.52 | 490.24 | 10,428,000 |
10 Jul 2023 | 447.49 | 486.48 | 447.01 | 483.99 | 481.75 | 7,711,400 |
07 Jul 2023 | 0.78 Dividend | |||||
03 Jul 2023 | 452.74 | 458.27 | 444.19 | 448.19 | 445.34 | 4,819,100 |
26 Jun 2023 | 451.66 | 462.42 | 451.66 | 458.19 | 455.28 | 7,267,600 |
19 Jun 2023 | 454.31 | 461.00 | 442.74 | 452.69 | 449.82 | 5,026,200 |
12 Jun 2023 | 435.30 | 461.69 | 434.58 | 455.03 | 452.14 | 9,248,600 |
05 Jun 2023 | 430.45 | 458.12 | 419.30 | 431.55 | 428.81 | 9,779,800 |
29 May 2023 | 400.79 | 432.61 | 400.22 | 430.49 | 427.76 | 9,793,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |