Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 440.45 | 443.55 | 438.01 | 441.01 | 441.01 | 138,000 |
21 May 2024 | 445.31 | 445.31 | 435.60 | 441.01 | 441.01 | 167,200 |
20 May 2024 | 443.22 | 447.91 | 442.76 | 443.94 | 443.94 | 153,500 |
17 May 2024 | 441.20 | 445.79 | 439.08 | 443.38 | 443.38 | 240,300 |
17 May 2024 | 0.44 Dividend | |||||
16 May 2024 | 439.27 | 442.79 | 437.55 | 439.39 | 438.95 | 199,100 |
15 May 2024 | 427.94 | 439.57 | 426.88 | 438.90 | 438.46 | 275,700 |
14 May 2024 | 436.20 | 437.06 | 422.66 | 427.24 | 426.81 | 364,000 |
13 May 2024 | 434.80 | 440.86 | 434.80 | 435.72 | 435.28 | 341,200 |
10 May 2024 | 422.15 | 435.92 | 420.92 | 435.58 | 435.14 | 316,300 |
09 May 2024 | 409.12 | 418.38 | 408.15 | 418.29 | 417.87 | 166,000 |
08 May 2024 | 410.98 | 417.56 | 404.33 | 407.56 | 407.15 | 219,100 |
07 May 2024 | 403.37 | 414.45 | 403.37 | 412.67 | 412.26 | 346,600 |
06 May 2024 | 394.40 | 403.62 | 393.22 | 402.56 | 402.16 | 324,900 |
03 May 2024 | 390.89 | 398.34 | 390.20 | 392.44 | 392.05 | 454,700 |
02 May 2024 | 385.00 | 404.05 | 382.04 | 396.36 | 395.96 | 620,100 |
01 May 2024 | 414.64 | 415.51 | 408.86 | 411.80 | 411.39 | 462,500 |
30 Apr 2024 | 422.53 | 422.53 | 412.93 | 413.82 | 413.41 | 246,800 |
29 Apr 2024 | 422.00 | 426.47 | 417.16 | 423.54 | 423.12 | 225,400 |
26 Apr 2024 | 418.87 | 426.01 | 418.87 | 421.34 | 420.92 | 166,800 |
25 Apr 2024 | 420.26 | 424.08 | 416.90 | 420.54 | 420.12 | 176,800 |
24 Apr 2024 | 416.85 | 421.61 | 415.69 | 421.11 | 420.69 | 163,600 |
23 Apr 2024 | 417.07 | 421.77 | 416.26 | 416.71 | 416.29 | 241,800 |
22 Apr 2024 | 418.23 | 421.97 | 415.99 | 418.07 | 417.65 | 224,800 |
19 Apr 2024 | 413.89 | 419.45 | 412.03 | 417.23 | 416.81 | 171,600 |
18 Apr 2024 | 423.03 | 423.43 | 412.11 | 412.85 | 412.44 | 210,500 |
17 Apr 2024 | 420.17 | 425.56 | 418.83 | 421.11 | 420.69 | 342,500 |
16 Apr 2024 | 415.74 | 421.89 | 415.12 | 417.61 | 417.19 | 194,700 |
15 Apr 2024 | 416.07 | 421.13 | 413.26 | 415.86 | 415.44 | 190,100 |
12 Apr 2024 | 409.25 | 413.28 | 408.00 | 412.24 | 411.83 | 160,800 |
11 Apr 2024 | 414.43 | 415.04 | 407.07 | 410.76 | 410.35 | 140,300 |
10 Apr 2024 | 410.06 | 417.38 | 405.01 | 412.93 | 412.52 | 295,300 |
09 Apr 2024 | 418.37 | 418.37 | 407.08 | 413.20 | 412.79 | 234,600 |
08 Apr 2024 | 419.06 | 423.01 | 417.51 | 418.63 | 418.21 | 187,000 |
05 Apr 2024 | 414.87 | 418.44 | 412.00 | 417.87 | 417.45 | 245,600 |
04 Apr 2024 | 422.47 | 422.47 | 409.08 | 413.22 | 412.81 | 279,700 |
03 Apr 2024 | 419.47 | 422.02 | 416.76 | 420.50 | 420.08 | 167,300 |
02 Apr 2024 | 429.71 | 430.83 | 415.19 | 419.29 | 418.87 | 259,900 |
01 Apr 2024 | 421.23 | 429.59 | 418.79 | 426.97 | 426.54 | 238,600 |
28 Mar 2024 | 420.68 | 423.00 | 415.96 | 419.20 | 418.78 | 170,000 |
27 Mar 2024 | 417.19 | 419.27 | 414.22 | 417.06 | 416.64 | 151,300 |
26 Mar 2024 | 414.60 | 418.54 | 412.53 | 414.32 | 413.91 | 136,700 |
25 Mar 2024 | 411.95 | 418.25 | 409.84 | 414.79 | 414.37 | 116,100 |
22 Mar 2024 | 412.33 | 413.76 | 408.23 | 412.46 | 412.05 | 161,200 |
21 Mar 2024 | 414.50 | 414.50 | 401.32 | 410.27 | 409.86 | 287,800 |
20 Mar 2024 | 412.53 | 414.63 | 411.04 | 414.09 | 413.68 | 199,500 |
19 Mar 2024 | 414.63 | 415.99 | 409.79 | 411.92 | 411.51 | 208,500 |
18 Mar 2024 | 421.30 | 422.85 | 412.71 | 413.25 | 412.84 | 202,300 |
15 Mar 2024 | 412.00 | 422.19 | 412.00 | 421.79 | 421.37 | 310,400 |
14 Mar 2024 | 416.24 | 418.57 | 411.52 | 413.23 | 412.82 | 139,800 |
13 Mar 2024 | 408.36 | 415.02 | 407.77 | 414.85 | 414.43 | 160,100 |
12 Mar 2024 | 406.29 | 410.65 | 404.95 | 407.81 | 407.40 | 214,600 |
11 Mar 2024 | 417.35 | 417.78 | 403.26 | 405.66 | 405.25 | 222,600 |
08 Mar 2024 | 418.10 | 424.00 | 415.34 | 416.42 | 416.00 | 278,100 |
07 Mar 2024 | 412.75 | 418.49 | 412.18 | 418.23 | 417.81 | 121,500 |
06 Mar 2024 | 408.39 | 411.72 | 405.98 | 411.26 | 410.85 | 226,300 |
05 Mar 2024 | 412.30 | 416.14 | 402.63 | 405.42 | 405.01 | 253,000 |
04 Mar 2024 | 418.47 | 426.01 | 418.47 | 420.51 | 420.09 | 198,300 |
01 Mar 2024 | 416.69 | 421.86 | 412.70 | 418.89 | 418.47 | 172,600 |
29 Feb 2024 | 415.39 | 418.43 | 413.19 | 417.01 | 416.59 | 212,800 |
28 Feb 2024 | 412.69 | 416.61 | 411.77 | 415.39 | 414.97 | 165,800 |
27 Feb 2024 | 410.04 | 415.79 | 408.33 | 414.13 | 413.72 | 137,500 |
26 Feb 2024 | 413.00 | 416.85 | 411.41 | 411.81 | 411.40 | 195,300 |
23 Feb 2024 | 407.37 | 414.15 | 407.28 | 413.46 | 413.05 | 165,600 |
23 Feb 2024 | 0.42 Dividend | |||||
22 Feb 2024 | 397.16 | 407.87 | 397.16 | 407.39 | 406.56 | 153,500 |
21 Feb 2024 | 402.90 | 404.76 | 394.80 | 396.66 | 395.85 | 233,700 |
20 Feb 2024 | 398.89 | 403.05 | 397.42 | 402.46 | 401.64 | 159,800 |
16 Feb 2024 | 394.41 | 399.56 | 392.00 | 397.96 | 397.15 | 157,900 |
15 Feb 2024 | 391.37 | 395.75 | 389.53 | 392.66 | 391.86 | 199,400 |
14 Feb 2024 | 392.50 | 393.20 | 387.78 | 391.54 | 390.74 | 203,500 |
13 Feb 2024 | 396.16 | 401.55 | 391.67 | 391.78 | 390.98 | 239,100 |
12 Feb 2024 | 393.91 | 395.95 | 387.20 | 395.28 | 394.48 | 207,900 |
09 Feb 2024 | 401.39 | 404.94 | 386.62 | 393.71 | 392.91 | 369,200 |
08 Feb 2024 | 377.60 | 402.78 | 371.31 | 401.39 | 400.57 | 753,500 |
07 Feb 2024 | 362.37 | 369.55 | 361.74 | 367.63 | 366.88 | 260,200 |
06 Feb 2024 | 361.95 | 363.21 | 358.51 | 359.89 | 359.16 | 222,500 |
05 Feb 2024 | 358.20 | 363.00 | 355.64 | 362.02 | 361.28 | 224,200 |
02 Feb 2024 | 353.81 | 359.91 | 353.81 | 358.01 | 357.28 | 186,200 |
01 Feb 2024 | 350.55 | 360.32 | 350.55 | 354.94 | 354.22 | 261,000 |
31 Jan 2024 | 355.00 | 356.89 | 351.93 | 352.52 | 351.80 | 213,000 |
30 Jan 2024 | 354.02 | 358.96 | 351.81 | 356.13 | 355.41 | 232,700 |
29 Jan 2024 | 357.93 | 357.93 | 350.65 | 354.02 | 353.30 | 267,500 |
26 Jan 2024 | 364.20 | 365.52 | 355.81 | 357.15 | 356.42 | 183,900 |
25 Jan 2024 | 358.91 | 362.91 | 357.57 | 362.83 | 362.09 | 206,300 |
24 Jan 2024 | 360.22 | 361.28 | 357.00 | 358.01 | 357.28 | 114,200 |
23 Jan 2024 | 362.05 | 367.37 | 359.59 | 359.89 | 359.16 | 141,000 |
22 Jan 2024 | 366.93 | 366.93 | 362.70 | 362.84 | 362.10 | 157,300 |
19 Jan 2024 | 372.78 | 372.78 | 366.10 | 366.36 | 365.62 | 138,000 |
18 Jan 2024 | 378.20 | 378.20 | 370.05 | 372.53 | 371.77 | 173,400 |
17 Jan 2024 | 380.58 | 384.25 | 377.32 | 377.33 | 376.56 | 117,700 |
16 Jan 2024 | 379.15 | 384.09 | 379.15 | 380.65 | 379.88 | 178,500 |
12 Jan 2024 | 378.23 | 379.92 | 377.12 | 377.61 | 376.84 | 128,600 |
11 Jan 2024 | 374.41 | 379.12 | 370.38 | 377.78 | 377.01 | 137,400 |
10 Jan 2024 | 377.84 | 378.78 | 374.48 | 375.17 | 374.41 | 149,400 |
09 Jan 2024 | 381.51 | 381.57 | 377.15 | 377.23 | 376.46 | 107,300 |
08 Jan 2024 | 376.67 | 381.56 | 374.66 | 380.91 | 380.14 | 186,200 |
05 Jan 2024 | 376.60 | 377.80 | 373.10 | 376.26 | 375.50 | 216,800 |
04 Jan 2024 | 369.04 | 377.94 | 369.02 | 374.23 | 373.47 | 287,600 |
03 Jan 2024 | 357.80 | 364.50 | 356.96 | 362.31 | 361.57 | 221,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |