Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 508.50 | 509.50 | 501.50 | 503.50 | 503.50 | 117,312 |
29 Apr 2024 | 505.00 | 509.50 | 504.00 | 507.00 | 507.00 | 111,830 |
26 Apr 2024 | 507.00 | 507.50 | 502.00 | 505.00 | 505.00 | 139,181 |
25 Apr 2024 | 513.50 | 513.50 | 503.00 | 506.50 | 506.50 | 120,473 |
24 Apr 2024 | 515.00 | 515.00 | 509.00 | 510.50 | 510.50 | 112,561 |
23 Apr 2024 | 519.00 | 521.50 | 515.00 | 516.00 | 516.00 | 106,871 |
22 Apr 2024 | 524.00 | 525.00 | 517.50 | 520.00 | 520.00 | 121,225 |
19 Apr 2024 | 509.50 | 519.00 | 509.00 | 518.50 | 518.50 | 113,538 |
18 Apr 2024 | 514.50 | 516.00 | 510.00 | 511.00 | 511.00 | 87,486 |
17 Apr 2024 | 509.00 | 516.50 | 507.50 | 514.00 | 514.00 | 95,460 |
16 Apr 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | 133,530 |
15 Apr 2024 | 518.00 | 519.50 | 516.00 | 517.00 | 517.00 | 68,364 |
12 Apr 2024 | 517.50 | 520.00 | 516.00 | 518.00 | 518.00 | 82,382 |
11 Apr 2024 | 519.00 | 521.00 | 516.50 | 517.50 | 517.50 | 102,953 |
10 Apr 2024 | 520.50 | 522.50 | 516.00 | 519.50 | 519.50 | 83,351 |
09 Apr 2024 | 517.50 | 521.00 | 517.00 | 520.00 | 520.00 | 86,905 |
08 Apr 2024 | 523.50 | 523.50 | 517.50 | 518.00 | 518.00 | 93,620 |
05 Apr 2024 | 524.50 | 527.50 | 521.50 | 522.50 | 522.50 | 139,340 |
04 Apr 2024 | 527.00 | 531.00 | 525.50 | 528.00 | 528.00 | 166,165 |
03 Apr 2024 | 522.50 | 527.50 | 521.50 | 523.50 | 523.50 | 135,645 |
02 Apr 2024 | 532.00 | 533.00 | 520.00 | 522.00 | 522.00 | 136,435 |
02 Apr 2024 | 22 Dividend | |||||
28 Mar 2024 | 559.00 | 559.80 | 550.80 | 551.40 | 529.40 | 131,998 |
27 Mar 2024 | 548.00 | 557.00 | 547.80 | 555.20 | 533.05 | 141,529 |
26 Mar 2024 | 540.00 | 549.20 | 539.80 | 548.60 | 526.71 | 136,468 |
25 Mar 2024 | 536.00 | 538.60 | 534.60 | 538.00 | 516.53 | 81,675 |
22 Mar 2024 | 535.00 | 538.60 | 534.20 | 535.60 | 514.23 | 109,047 |
21 Mar 2024 | 530.00 | 538.20 | 529.60 | 533.00 | 511.73 | 131,168 |
20 Mar 2024 | 529.20 | 531.40 | 526.60 | 531.20 | 510.01 | 83,638 |
19 Mar 2024 | 527.60 | 530.60 | 526.20 | 529.00 | 507.89 | 102,181 |
18 Mar 2024 | 528.00 | 528.60 | 522.00 | 526.60 | 505.59 | 159,648 |
15 Mar 2024 | 511.40 | 531.20 | 511.40 | 528.40 | 507.32 | 453,331 |
14 Mar 2024 | 507.80 | 510.20 | 503.00 | 503.80 | 483.70 | 66,496 |
13 Mar 2024 | 505.40 | 507.80 | 503.00 | 505.40 | 485.24 | 59,737 |
12 Mar 2024 | 510.00 | 511.40 | 506.20 | 506.20 | 486.00 | 85,812 |
11 Mar 2024 | 509.20 | 513.80 | 507.20 | 508.80 | 488.50 | 61,656 |
08 Mar 2024 | 506.20 | 507.60 | 502.20 | 507.60 | 487.35 | 80,143 |
07 Mar 2024 | 510.00 | 513.40 | 506.80 | 506.80 | 486.58 | 90,681 |
06 Mar 2024 | 508.00 | 510.60 | 506.80 | 508.80 | 488.50 | 60,282 |
05 Mar 2024 | 505.00 | 507.40 | 502.00 | 507.20 | 486.96 | 50,170 |
04 Mar 2024 | 504.80 | 507.60 | 503.20 | 506.40 | 486.20 | 67,694 |
01 Mar 2024 | 506.40 | 509.20 | 501.60 | 503.20 | 483.12 | 82,138 |
29 Feb 2024 | 502.00 | 506.40 | 499.40 | 505.40 | 485.24 | 140,101 |
28 Feb 2024 | 505.00 | 510.40 | 500.40 | 503.00 | 482.93 | 217,116 |
27 Feb 2024 | 511.80 | 513.00 | 503.80 | 510.00 | 489.65 | 106,051 |
26 Feb 2024 | 517.00 | 518.00 | 512.60 | 512.60 | 492.15 | 58,346 |
23 Feb 2024 | 515.40 | 516.20 | 508.00 | 516.20 | 495.60 | 66,842 |
22 Feb 2024 | 516.40 | 519.20 | 514.40 | 514.80 | 494.26 | 95,299 |
21 Feb 2024 | 517.60 | 520.60 | 515.60 | 517.40 | 496.76 | 67,143 |
20 Feb 2024 | 518.20 | 521.40 | 515.60 | 520.60 | 499.83 | 67,706 |
19 Feb 2024 | 512.00 | 516.40 | 510.80 | 516.40 | 495.80 | 59,803 |
16 Feb 2024 | 509.60 | 512.80 | 507.20 | 509.40 | 489.08 | 88,881 |
15 Feb 2024 | 503.20 | 509.40 | 503.20 | 508.60 | 488.31 | 105,520 |
14 Feb 2024 | 501.40 | 507.40 | 500.40 | 503.20 | 483.12 | 71,766 |
13 Feb 2024 | 501.00 | 504.80 | 498.70 | 500.80 | 480.82 | 85,080 |
12 Feb 2024 | 500.00 | 503.00 | 496.10 | 497.50 | 477.65 | 128,710 |
09 Feb 2024 | 498.20 | 500.40 | 493.90 | 498.20 | 478.32 | 126,839 |
08 Feb 2024 | 502.00 | 504.40 | 497.80 | 498.80 | 478.90 | 143,430 |
07 Feb 2024 | 504.00 | 505.60 | 496.00 | 502.40 | 482.36 | 170,104 |
06 Feb 2024 | 505.00 | 507.60 | 503.60 | 505.80 | 485.62 | 90,870 |
05 Feb 2024 | 511.40 | 513.00 | 506.00 | 506.00 | 485.81 | 73,443 |
02 Feb 2024 | 509.20 | 515.20 | 508.80 | 510.00 | 489.65 | 59,009 |
01 Feb 2024 | 517.40 | 519.60 | 508.80 | 508.80 | 488.50 | 67,622 |
31 Jan 2024 | 519.20 | 519.80 | 514.40 | 516.20 | 495.60 | 104,903 |
30 Jan 2024 | 519.00 | 520.20 | 514.80 | 515.60 | 495.03 | 131,820 |
29 Jan 2024 | 522.00 | 522.60 | 517.00 | 517.80 | 497.14 | 57,755 |
26 Jan 2024 | 515.00 | 522.00 | 515.00 | 522.00 | 501.17 | 65,625 |
25 Jan 2024 | 515.00 | 517.20 | 514.00 | 516.00 | 495.41 | 47,656 |
24 Jan 2024 | 514.40 | 517.20 | 513.20 | 515.00 | 494.45 | 54,444 |
23 Jan 2024 | 518.20 | 518.40 | 513.40 | 514.60 | 494.07 | 54,731 |
22 Jan 2024 | 512.80 | 517.00 | 511.00 | 516.40 | 495.80 | 49,373 |
19 Jan 2024 | 509.00 | 512.20 | 508.60 | 511.00 | 490.61 | 79,891 |
18 Jan 2024 | 507.80 | 508.20 | 505.60 | 506.40 | 486.20 | 59,186 |
17 Jan 2024 | 512.00 | 512.40 | 507.40 | 509.00 | 488.69 | 77,096 |
16 Jan 2024 | 514.40 | 515.60 | 511.80 | 513.20 | 492.72 | 64,868 |
15 Jan 2024 | 511.40 | 514.00 | 510.60 | 514.00 | 493.49 | 39,883 |
12 Jan 2024 | 509.40 | 511.60 | 508.00 | 511.40 | 491.00 | 44,166 |
11 Jan 2024 | 511.20 | 512.40 | 508.20 | 508.60 | 488.31 | 49,752 |
10 Jan 2024 | 506.00 | 510.80 | 505.40 | 509.60 | 489.27 | 58,165 |
09 Jan 2024 | 511.00 | 511.40 | 506.60 | 508.00 | 487.73 | 86,960 |
08 Jan 2024 | 517.80 | 518.20 | 513.00 | 513.60 | 493.11 | 57,054 |
05 Jan 2024 | 516.20 | 517.00 | 512.60 | 515.60 | 495.03 | 45,645 |
04 Jan 2024 | 517.00 | 519.20 | 514.60 | 517.80 | 497.14 | 75,151 |
03 Jan 2024 | 515.00 | 520.00 | 514.40 | 515.80 | 495.22 | 113,096 |
29 Dec 2023 | 506.80 | 507.60 | 503.40 | 506.00 | 485.81 | 45,311 |
28 Dec 2023 | 507.00 | 507.00 | 502.60 | 502.60 | 482.55 | 44,521 |
27 Dec 2023 | 509.40 | 509.60 | 504.60 | 506.60 | 486.39 | 49,324 |
22 Dec 2023 | 508.80 | 510.20 | 507.20 | 509.40 | 489.08 | 45,191 |
21 Dec 2023 | 503.20 | 507.80 | 501.20 | 507.00 | 486.77 | 71,398 |
20 Dec 2023 | 510.20 | 511.00 | 507.00 | 508.40 | 488.12 | 68,133 |
19 Dec 2023 | 511.80 | 513.00 | 506.60 | 507.40 | 487.16 | 74,717 |
18 Dec 2023 | 508.80 | 517.80 | 507.40 | 511.40 | 491.00 | 91,831 |
15 Dec 2023 | 508.00 | 510.40 | 504.80 | 505.80 | 485.62 | 168,626 |
14 Dec 2023 | 509.60 | 513.20 | 507.80 | 509.60 | 489.27 | 108,816 |
13 Dec 2023 | 510.80 | 513.20 | 508.00 | 509.80 | 489.46 | 73,750 |
12 Dec 2023 | 509.00 | 513.60 | 507.40 | 510.60 | 490.23 | 91,239 |
11 Dec 2023 | 510.60 | 510.80 | 508.20 | 508.40 | 488.12 | 49,598 |
08 Dec 2023 | 509.60 | 509.80 | 506.40 | 508.60 | 488.31 | 56,477 |
07 Dec 2023 | 506.20 | 510.80 | 505.00 | 509.40 | 489.08 | 55,078 |
06 Dec 2023 | 508.20 | 509.00 | 505.20 | 506.20 | 486.00 | 66,003 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |