Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 437.50 | 444.15 | 434.60 | 440.90 | 440.90 | 222,091 |
02 May 2024 | 436.00 | 437.90 | 432.90 | 436.70 | 436.70 | 369,417 |
30 Apr 2024 | 440.45 | 443.75 | 438.70 | 439.65 | 439.65 | 371,514 |
29 Apr 2024 | 436.55 | 440.75 | 436.10 | 436.50 | 436.50 | 248,368 |
26 Apr 2024 | 430.25 | 436.75 | 430.25 | 435.65 | 435.65 | 231,165 |
26 Apr 2024 | 6.6 Dividend | |||||
25 Apr 2024 | 443.80 | 443.90 | 430.95 | 435.75 | 429.15 | 320,732 |
24 Apr 2024 | 439.60 | 446.05 | 439.15 | 440.25 | 433.58 | 219,621 |
23 Apr 2024 | 443.30 | 445.55 | 439.95 | 440.70 | 434.03 | 259,207 |
22 Apr 2024 | 446.50 | 447.70 | 438.45 | 441.00 | 434.32 | 283,116 |
19 Apr 2024 | 449.00 | 449.05 | 439.90 | 444.95 | 438.21 | 872,566 |
18 Apr 2024 | 418.65 | 424.45 | 417.75 | 423.60 | 417.18 | 334,531 |
17 Apr 2024 | 419.60 | 423.90 | 417.90 | 418.25 | 411.92 | 332,435 |
16 Apr 2024 | 411.20 | 416.75 | 410.35 | 415.10 | 408.81 | 321,389 |
15 Apr 2024 | 415.60 | 418.40 | 414.15 | 415.45 | 409.16 | 284,089 |
12 Apr 2024 | 421.50 | 425.35 | 412.30 | 414.50 | 408.22 | 290,016 |
11 Apr 2024 | 415.35 | 421.95 | 415.20 | 418.85 | 412.51 | 246,278 |
10 Apr 2024 | 417.50 | 418.40 | 411.35 | 415.00 | 408.71 | 234,569 |
09 Apr 2024 | 410.50 | 415.80 | 409.95 | 415.50 | 409.21 | 256,289 |
08 Apr 2024 | 409.55 | 414.00 | 407.85 | 411.20 | 404.97 | 330,407 |
05 Apr 2024 | 415.40 | 417.35 | 411.20 | 412.70 | 406.45 | 389,263 |
04 Apr 2024 | 420.00 | 421.00 | 415.00 | 420.45 | 414.08 | 293,023 |
03 Apr 2024 | 431.40 | 432.40 | 420.00 | 421.35 | 414.97 | 497,628 |
02 Apr 2024 | 437.80 | 442.10 | 430.10 | 430.95 | 424.42 | 290,588 |
28 Mar 2024 | 438.70 | 441.85 | 437.70 | 438.65 | 432.01 | 312,490 |
27 Mar 2024 | 431.90 | 440.55 | 431.90 | 439.00 | 432.35 | 247,743 |
26 Mar 2024 | 435.20 | 438.50 | 432.35 | 433.95 | 427.38 | 257,201 |
25 Mar 2024 | 430.95 | 436.05 | 428.10 | 435.45 | 428.85 | 271,836 |
22 Mar 2024 | 432.95 | 434.65 | 429.20 | 432.65 | 426.10 | 337,716 |
21 Mar 2024 | 438.90 | 439.20 | 430.95 | 434.95 | 428.36 | 396,357 |
20 Mar 2024 | 438.75 | 440.40 | 434.85 | 436.75 | 430.13 | 247,616 |
19 Mar 2024 | 441.00 | 441.95 | 437.55 | 441.20 | 434.52 | 189,552 |
18 Mar 2024 | 448.10 | 449.00 | 440.25 | 441.55 | 434.86 | 162,865 |
15 Mar 2024 | 449.90 | 454.00 | 445.70 | 446.15 | 439.39 | 657,341 |
14 Mar 2024 | 455.00 | 457.50 | 450.15 | 451.25 | 444.42 | 248,468 |
13 Mar 2024 | 451.20 | 455.85 | 450.50 | 454.20 | 447.32 | 284,887 |
12 Mar 2024 | 449.10 | 451.15 | 443.85 | 450.60 | 443.78 | 253,598 |
11 Mar 2024 | 447.50 | 450.45 | 446.60 | 448.25 | 441.46 | 157,845 |
08 Mar 2024 | 445.65 | 450.65 | 444.80 | 449.00 | 442.20 | 220,303 |
07 Mar 2024 | 435.75 | 445.45 | 435.20 | 445.35 | 438.60 | 255,416 |
06 Mar 2024 | 436.10 | 438.90 | 428.85 | 438.15 | 431.51 | 225,136 |
05 Mar 2024 | 443.10 | 445.15 | 436.95 | 438.35 | 431.71 | 203,544 |
04 Mar 2024 | 442.70 | 444.35 | 439.40 | 443.60 | 436.88 | 197,177 |
01 Mar 2024 | 442.80 | 444.25 | 437.25 | 441.95 | 435.26 | 228,320 |
29 Feb 2024 | 446.30 | 448.10 | 440.25 | 441.70 | 435.01 | 617,052 |
28 Feb 2024 | 450.70 | 452.00 | 445.20 | 446.55 | 439.79 | 195,164 |
27 Feb 2024 | 451.00 | 453.40 | 448.35 | 451.35 | 444.51 | 184,881 |
26 Feb 2024 | 451.90 | 453.60 | 449.55 | 450.65 | 443.82 | 234,265 |
23 Feb 2024 | 453.35 | 456.90 | 450.20 | 450.20 | 443.38 | 334,870 |
22 Feb 2024 | 447.35 | 454.20 | 447.25 | 451.15 | 444.32 | 317,754 |
21 Feb 2024 | 444.65 | 446.80 | 442.80 | 444.55 | 437.82 | 195,482 |
20 Feb 2024 | 439.85 | 444.75 | 439.50 | 443.60 | 436.88 | 169,958 |
19 Feb 2024 | 442.10 | 442.10 | 438.35 | 441.30 | 434.62 | 129,207 |
16 Feb 2024 | 440.80 | 444.20 | 439.30 | 442.40 | 435.70 | 289,962 |
15 Feb 2024 | 434.80 | 440.25 | 432.50 | 437.75 | 431.12 | 426,766 |
14 Feb 2024 | 429.50 | 431.95 | 427.20 | 431.30 | 424.77 | 248,812 |
13 Feb 2024 | 429.45 | 431.80 | 425.20 | 428.00 | 421.52 | 265,149 |
12 Feb 2024 | 422.95 | 434.95 | 422.95 | 428.65 | 422.16 | 420,869 |
09 Feb 2024 | 422.00 | 430.45 | 417.10 | 418.80 | 412.46 | 904,418 |
08 Feb 2024 | 453.00 | 458.55 | 450.80 | 453.15 | 446.29 | 240,248 |
07 Feb 2024 | 452.95 | 454.55 | 450.55 | 452.20 | 445.35 | 259,791 |
06 Feb 2024 | 457.75 | 460.60 | 450.80 | 453.95 | 447.07 | 234,458 |
05 Feb 2024 | 446.75 | 455.75 | 445.85 | 455.75 | 448.85 | 243,165 |
02 Feb 2024 | 450.65 | 453.95 | 446.45 | 447.65 | 440.87 | 224,923 |
01 Feb 2024 | 447.45 | 449.35 | 443.90 | 449.35 | 442.54 | 227,448 |
31 Jan 2024 | 445.00 | 448.75 | 444.20 | 444.70 | 437.96 | 385,243 |
30 Jan 2024 | 445.50 | 450.45 | 445.20 | 446.30 | 439.54 | 210,482 |
29 Jan 2024 | 443.35 | 448.10 | 442.00 | 444.65 | 437.92 | 251,397 |
26 Jan 2024 | 436.00 | 446.50 | 436.00 | 445.10 | 438.36 | 338,010 |
25 Jan 2024 | 429.85 | 432.90 | 428.25 | 432.40 | 425.85 | 255,612 |
24 Jan 2024 | 424.75 | 430.15 | 424.75 | 429.00 | 422.50 | 307,273 |
23 Jan 2024 | 427.20 | 427.55 | 423.25 | 426.50 | 420.04 | 202,126 |
22 Jan 2024 | 429.50 | 429.80 | 423.70 | 424.75 | 418.32 | 239,975 |
19 Jan 2024 | 428.80 | 429.50 | 424.15 | 426.20 | 419.74 | 227,092 |
18 Jan 2024 | 421.25 | 427.00 | 420.25 | 426.20 | 419.74 | 272,222 |
17 Jan 2024 | 418.70 | 423.85 | 417.00 | 422.10 | 415.71 | 336,783 |
16 Jan 2024 | 422.05 | 426.45 | 420.60 | 424.80 | 418.37 | 265,251 |
15 Jan 2024 | 438.00 | 438.20 | 424.20 | 424.20 | 417.77 | 304,876 |
12 Jan 2024 | 441.55 | 446.95 | 439.45 | 445.40 | 438.65 | 222,113 |
11 Jan 2024 | 440.75 | 444.45 | 439.75 | 441.50 | 434.81 | 218,560 |
10 Jan 2024 | 442.40 | 442.40 | 438.70 | 440.00 | 433.34 | 195,251 |
09 Jan 2024 | 438.15 | 440.50 | 434.50 | 440.50 | 433.83 | 183,083 |
08 Jan 2024 | 432.60 | 440.70 | 432.30 | 438.45 | 431.81 | 190,182 |
05 Jan 2024 | 433.30 | 435.65 | 429.20 | 434.25 | 427.67 | 195,961 |
04 Jan 2024 | 436.50 | 438.55 | 435.45 | 437.35 | 430.73 | 277,913 |
03 Jan 2024 | 443.90 | 446.45 | 436.65 | 438.80 | 432.15 | 280,587 |
02 Jan 2024 | 453.05 | 454.05 | 440.00 | 443.80 | 437.08 | 239,201 |
29 Dec 2023 | 451.05 | 453.50 | 450.05 | 450.65 | 443.82 | 137,134 |
28 Dec 2023 | 451.00 | 452.25 | 449.35 | 451.30 | 444.46 | 165,203 |
27 Dec 2023 | 449.50 | 450.05 | 446.00 | 448.70 | 441.90 | 128,642 |
22 Dec 2023 | 445.70 | 449.50 | 444.85 | 447.55 | 440.77 | 172,262 |
21 Dec 2023 | 448.55 | 450.60 | 447.15 | 448.20 | 441.41 | 174,470 |
20 Dec 2023 | 451.00 | 453.25 | 449.05 | 449.25 | 442.45 | 234,275 |
19 Dec 2023 | 446.90 | 460.00 | 434.10 | 450.75 | 443.92 | 316,837 |
18 Dec 2023 | 444.95 | 447.45 | 441.80 | 447.45 | 440.67 | 277,973 |
15 Dec 2023 | 443.85 | 447.75 | 438.60 | 446.55 | 439.79 | 629,804 |
14 Dec 2023 | 452.85 | 455.25 | 441.25 | 443.55 | 436.83 | 457,386 |
13 Dec 2023 | 446.05 | 449.95 | 445.40 | 445.45 | 438.70 | 290,507 |
12 Dec 2023 | 443.90 | 447.65 | 443.65 | 444.70 | 437.96 | 277,227 |
11 Dec 2023 | 441.30 | 444.55 | 440.40 | 443.85 | 437.13 | 289,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |