Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 490.37 | 495.55 | 488.40 | 494.51 | 494.51 | 257,500 |
09 May 2024 | 480.36 | 488.79 | 478.61 | 488.70 | 488.70 | 188,000 |
08 May 2024 | 471.46 | 481.21 | 467.65 | 480.66 | 480.66 | 222,900 |
07 May 2024 | 469.13 | 476.49 | 467.39 | 471.20 | 471.20 | 247,900 |
06 May 2024 | 463.66 | 471.39 | 463.66 | 470.12 | 470.12 | 186,500 |
03 May 2024 | 463.29 | 470.44 | 458.49 | 458.73 | 458.73 | 235,000 |
02 May 2024 | 458.41 | 458.41 | 445.63 | 455.79 | 455.79 | 305,100 |
01 May 2024 | 463.86 | 465.40 | 451.77 | 455.15 | 455.15 | 600,300 |
30 Apr 2024 | 476.47 | 480.98 | 462.79 | 463.42 | 463.42 | 270,100 |
29 Apr 2024 | 478.99 | 482.21 | 472.91 | 477.31 | 477.31 | 319,000 |
26 Apr 2024 | 478.81 | 484.37 | 476.79 | 477.11 | 477.11 | 272,000 |
25 Apr 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 475.50 | 532,200 |
24 Apr 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 467.85 | 609,700 |
23 Apr 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 476.66 | 550,600 |
22 Apr 2024 | 460.22 | 468.08 | 457.40 | 459.29 | 459.29 | 394,100 |
19 Apr 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 457.15 | 218,900 |
18 Apr 2024 | 462.45 | 467.09 | 458.14 | 458.64 | 458.64 | 231,900 |
17 Apr 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 457.85 | 323,100 |
16 Apr 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 460.99 | 234,300 |
15 Apr 2024 | 478.20 | 481.24 | 460.82 | 461.98 | 461.98 | 159,700 |
12 Apr 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 471.16 | 300,000 |
11 Apr 2024 | 469.72 | 470.34 | 461.08 | 464.96 | 464.96 | 192,300 |
10 Apr 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 467.14 | 241,400 |
09 Apr 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 481.63 | 218,000 |
08 Apr 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 484.76 | 189,500 |
05 Apr 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 480.24 | 240,300 |
04 Apr 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 465.99 | 252,500 |
03 Apr 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 481.31 | 206,100 |
02 Apr 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 478.12 | 212,400 |
01 Apr 2024 | 490.87 | 490.87 | 482.73 | 484.16 | 484.16 | 145,800 |
28 Mar 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 488.76 | 139,800 |
27 Mar 2024 | 486.04 | 487.76 | 480.37 | 486.68 | 486.68 | 150,900 |
27 Mar 2024 | 1.1 Dividend | |||||
26 Mar 2024 | 488.87 | 491.58 | 483.92 | 484.08 | 482.98 | 222,100 |
25 Mar 2024 | 493.60 | 494.10 | 484.17 | 489.01 | 487.90 | 165,200 |
22 Mar 2024 | 497.78 | 498.00 | 490.38 | 493.85 | 492.73 | 218,100 |
21 Mar 2024 | 492.96 | 501.72 | 489.22 | 499.26 | 498.13 | 237,300 |
20 Mar 2024 | 485.17 | 488.80 | 480.52 | 488.75 | 487.64 | 143,400 |
19 Mar 2024 | 468.52 | 483.43 | 468.52 | 482.99 | 481.89 | 171,400 |
18 Mar 2024 | 475.08 | 477.78 | 470.96 | 472.61 | 471.54 | 253,000 |
15 Mar 2024 | 466.22 | 474.16 | 465.66 | 472.08 | 471.01 | 390,600 |
14 Mar 2024 | 471.03 | 478.86 | 462.95 | 469.39 | 468.32 | 270,700 |
13 Mar 2024 | 468.82 | 476.13 | 467.30 | 470.62 | 469.55 | 149,300 |
12 Mar 2024 | 464.65 | 471.96 | 462.03 | 469.27 | 468.20 | 141,300 |
11 Mar 2024 | 468.80 | 468.80 | 457.53 | 462.69 | 461.64 | 246,100 |
08 Mar 2024 | 482.00 | 485.33 | 467.28 | 470.74 | 469.67 | 266,600 |
07 Mar 2024 | 477.61 | 483.16 | 475.76 | 481.38 | 480.29 | 200,400 |
06 Mar 2024 | 477.49 | 479.91 | 472.70 | 475.11 | 474.03 | 247,400 |
05 Mar 2024 | 476.79 | 477.33 | 471.11 | 472.38 | 471.31 | 208,100 |
04 Mar 2024 | 474.34 | 482.16 | 474.34 | 478.03 | 476.94 | 215,200 |
01 Mar 2024 | 470.12 | 476.65 | 468.93 | 472.95 | 471.88 | 237,900 |
29 Feb 2024 | 474.33 | 474.98 | 466.51 | 471.21 | 470.14 | 306,100 |
28 Feb 2024 | 468.43 | 474.94 | 464.78 | 471.70 | 470.63 | 231,700 |
27 Feb 2024 | 465.16 | 469.94 | 461.99 | 469.04 | 467.97 | 258,400 |
26 Feb 2024 | 459.56 | 464.26 | 457.18 | 463.30 | 462.25 | 199,600 |
23 Feb 2024 | 458.96 | 462.40 | 455.83 | 459.29 | 458.25 | 232,300 |
22 Feb 2024 | 452.36 | 459.95 | 452.36 | 456.73 | 455.69 | 156,200 |
21 Feb 2024 | 449.99 | 453.74 | 444.46 | 448.68 | 447.66 | 230,400 |
20 Feb 2024 | 444.86 | 449.06 | 442.74 | 448.86 | 447.84 | 208,600 |
16 Feb 2024 | 448.70 | 454.88 | 444.96 | 448.41 | 447.39 | 211,800 |
15 Feb 2024 | 448.51 | 452.07 | 443.33 | 451.30 | 450.27 | 215,900 |
14 Feb 2024 | 438.70 | 448.85 | 436.87 | 446.94 | 445.92 | 254,600 |
13 Feb 2024 | 434.77 | 438.24 | 423.09 | 432.59 | 431.61 | 486,300 |
12 Feb 2024 | 456.30 | 456.30 | 445.68 | 450.11 | 449.09 | 287,200 |
09 Feb 2024 | 449.00 | 458.10 | 448.24 | 457.13 | 456.09 | 252,800 |
08 Feb 2024 | 439.21 | 450.84 | 438.57 | 448.35 | 447.33 | 284,800 |
07 Feb 2024 | 431.20 | 444.28 | 426.21 | 437.76 | 436.77 | 286,700 |
06 Feb 2024 | 421.20 | 425.98 | 421.07 | 425.28 | 424.31 | 244,400 |
05 Feb 2024 | 418.09 | 425.29 | 412.09 | 422.70 | 421.74 | 374,000 |
02 Feb 2024 | 421.52 | 422.67 | 414.53 | 419.98 | 419.03 | 421,600 |
01 Feb 2024 | 427.86 | 432.22 | 417.85 | 424.61 | 423.65 | 575,000 |
31 Jan 2024 | 435.00 | 450.56 | 427.87 | 428.16 | 427.19 | 581,200 |
30 Jan 2024 | 433.20 | 448.34 | 432.06 | 447.75 | 446.73 | 627,100 |
29 Jan 2024 | 444.87 | 444.87 | 434.34 | 437.07 | 436.08 | 590,300 |
26 Jan 2024 | 440.00 | 456.99 | 427.27 | 444.25 | 443.24 | 678,500 |
25 Jan 2024 | 436.30 | 439.78 | 431.71 | 439.48 | 438.48 | 251,700 |
24 Jan 2024 | 445.53 | 445.53 | 429.16 | 432.69 | 431.71 | 292,400 |
23 Jan 2024 | 452.83 | 457.02 | 437.31 | 442.34 | 441.33 | 300,700 |
22 Jan 2024 | 447.54 | 458.13 | 447.54 | 454.64 | 453.61 | 212,700 |
19 Jan 2024 | 440.66 | 444.20 | 436.05 | 444.05 | 443.04 | 216,900 |
18 Jan 2024 | 436.17 | 441.41 | 432.80 | 441.10 | 440.10 | 205,400 |
17 Jan 2024 | 430.39 | 436.45 | 430.39 | 433.13 | 432.15 | 215,400 |
16 Jan 2024 | 426.05 | 433.92 | 422.74 | 433.89 | 432.90 | 383,600 |
12 Jan 2024 | 444.57 | 444.57 | 426.70 | 430.73 | 429.75 | 370,700 |
11 Jan 2024 | 440.61 | 444.60 | 435.27 | 441.73 | 440.73 | 205,000 |
10 Jan 2024 | 444.40 | 447.02 | 441.51 | 444.07 | 443.06 | 213,000 |
09 Jan 2024 | 433.32 | 443.97 | 432.91 | 443.24 | 442.23 | 203,100 |
08 Jan 2024 | 434.19 | 435.81 | 429.76 | 435.27 | 434.28 | 146,400 |
05 Jan 2024 | 428.65 | 434.24 | 428.32 | 430.59 | 429.61 | 223,400 |
04 Jan 2024 | 428.27 | 438.74 | 425.69 | 430.61 | 429.63 | 191,800 |
03 Jan 2024 | 436.58 | 436.58 | 427.86 | 429.94 | 428.96 | 197,900 |
02 Jan 2024 | 442.46 | 446.53 | 437.71 | 441.11 | 440.11 | 126,800 |
29 Dec 2023 | 446.38 | 450.96 | 445.97 | 447.52 | 446.50 | 98,700 |
28 Dec 2023 | 445.79 | 448.81 | 445.79 | 447.38 | 446.36 | 85,300 |
28 Dec 2023 | 1.1 Dividend | |||||
27 Dec 2023 | 446.76 | 451.35 | 446.76 | 448.97 | 446.85 | 128,200 |
26 Dec 2023 | 444.15 | 447.43 | 440.92 | 446.24 | 444.14 | 101,500 |
22 Dec 2023 | 446.37 | 447.48 | 442.39 | 443.97 | 441.88 | 105,100 |
21 Dec 2023 | 440.47 | 443.69 | 438.00 | 443.69 | 441.60 | 156,200 |
20 Dec 2023 | 441.35 | 447.98 | 434.91 | 436.04 | 433.98 | 184,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |