Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 615.05 | 638.70 | 605.60 | 613.25 | 613.25 | 2,736,791 |
29 Apr 2024 | 621.10 | 630.55 | 608.30 | 612.25 | 612.25 | 1,494,300 |
26 Apr 2024 | 595.00 | 643.70 | 585.20 | 620.75 | 620.75 | 14,962,926 |
25 Apr 2024 | 581.10 | 583.35 | 571.50 | 574.70 | 574.70 | 415,059 |
24 Apr 2024 | 574.70 | 584.00 | 573.05 | 581.05 | 581.05 | 330,685 |
23 Apr 2024 | 574.60 | 579.75 | 569.00 | 571.60 | 571.60 | 377,045 |
22 Apr 2024 | 587.00 | 592.75 | 569.80 | 573.30 | 573.30 | 567,626 |
19 Apr 2024 | 565.05 | 581.95 | 565.05 | 575.45 | 575.45 | 365,792 |
18 Apr 2024 | 592.30 | 603.00 | 575.00 | 579.35 | 579.35 | 474,367 |
16 Apr 2024 | 587.95 | 607.40 | 582.60 | 591.10 | 591.10 | 891,413 |
15 Apr 2024 | 600.55 | 604.05 | 579.95 | 591.15 | 591.15 | 566,051 |
12 Apr 2024 | 608.50 | 619.45 | 604.00 | 608.65 | 608.65 | 576,272 |
10 Apr 2024 | 610.00 | 614.50 | 602.00 | 611.05 | 611.05 | 392,850 |
09 Apr 2024 | 618.50 | 621.90 | 601.00 | 606.45 | 606.45 | 829,986 |
08 Apr 2024 | 638.40 | 646.45 | 611.45 | 615.25 | 615.25 | 1,015,355 |
05 Apr 2024 | 625.10 | 636.50 | 620.55 | 633.00 | 633.00 | 1,043,224 |
04 Apr 2024 | 620.00 | 637.00 | 620.00 | 627.25 | 627.25 | 1,561,560 |
03 Apr 2024 | 601.75 | 629.00 | 598.35 | 619.35 | 619.35 | 1,751,540 |
02 Apr 2024 | 610.00 | 612.40 | 599.55 | 601.75 | 601.75 | 842,185 |
01 Apr 2024 | 605.00 | 619.00 | 602.00 | 610.10 | 610.10 | 953,277 |
28 Mar 2024 | 613.00 | 622.00 | 597.80 | 606.75 | 606.75 | 1,446,556 |
27 Mar 2024 | 606.20 | 609.45 | 594.35 | 606.80 | 606.80 | 1,081,187 |
26 Mar 2024 | 590.00 | 607.85 | 587.15 | 600.35 | 600.35 | 1,653,802 |
22 Mar 2024 | 584.15 | 591.40 | 578.60 | 590.30 | 590.30 | 942,129 |
21 Mar 2024 | 587.80 | 595.10 | 580.05 | 591.20 | 591.20 | 1,879,577 |
20 Mar 2024 | 578.30 | 584.25 | 569.15 | 576.20 | 576.20 | 938,581 |
19 Mar 2024 | 584.90 | 584.90 | 563.00 | 578.30 | 578.30 | 1,378,417 |
18 Mar 2024 | 551.50 | 604.25 | 548.70 | 583.55 | 583.55 | 6,076,286 |
15 Mar 2024 | 551.05 | 562.70 | 545.15 | 554.15 | 554.15 | 702,722 |
14 Mar 2024 | 523.95 | 557.00 | 516.00 | 551.95 | 551.95 | 738,682 |
13 Mar 2024 | 563.00 | 563.25 | 515.00 | 525.20 | 525.20 | 1,345,464 |
12 Mar 2024 | 574.25 | 584.10 | 555.55 | 564.15 | 564.15 | 1,217,880 |
11 Mar 2024 | 594.00 | 594.95 | 570.95 | 574.25 | 574.25 | 995,925 |
07 Mar 2024 | 567.00 | 596.00 | 554.30 | 591.00 | 591.00 | 2,892,318 |
06 Mar 2024 | 539.05 | 567.00 | 528.70 | 563.50 | 563.50 | 1,554,356 |
05 Mar 2024 | 555.00 | 557.20 | 536.25 | 543.00 | 543.00 | 1,175,793 |
04 Mar 2024 | 554.70 | 565.00 | 545.50 | 557.20 | 557.20 | 958,732 |
01 Mar 2024 | 553.00 | 557.70 | 542.00 | 544.35 | 544.35 | 379,961 |
29 Feb 2024 | 544.20 | 555.00 | 540.10 | 549.60 | 549.60 | 784,335 |
28 Feb 2024 | 547.25 | 553.95 | 538.15 | 544.25 | 544.25 | 1,042,518 |
27 Feb 2024 | 535.00 | 547.35 | 528.90 | 545.10 | 545.10 | 864,765 |
26 Feb 2024 | 538.00 | 540.20 | 530.30 | 532.15 | 532.15 | 414,739 |
23 Feb 2024 | 530.50 | 539.80 | 525.65 | 537.75 | 537.75 | 1,229,770 |
22 Feb 2024 | 531.85 | 537.00 | 527.55 | 529.35 | 529.35 | 578,322 |
21 Feb 2024 | 531.85 | 534.95 | 522.80 | 528.20 | 528.20 | 539,306 |
20 Feb 2024 | 534.50 | 536.00 | 525.00 | 527.85 | 527.85 | 538,820 |
19 Feb 2024 | 537.50 | 541.15 | 527.20 | 532.85 | 532.85 | 647,968 |
16 Feb 2024 | 537.30 | 539.55 | 531.05 | 535.90 | 535.90 | 533,431 |
15 Feb 2024 | 525.20 | 541.30 | 525.05 | 532.00 | 532.00 | 603,140 |
14 Feb 2024 | 525.00 | 534.45 | 519.05 | 520.00 | 520.00 | 865,263 |
13 Feb 2024 | 537.85 | 541.10 | 521.20 | 525.00 | 525.00 | 1,498,364 |
12 Feb 2024 | 567.95 | 574.50 | 535.00 | 539.50 | 539.50 | 1,095,517 |
09 Feb 2024 | 582.20 | 584.80 | 555.00 | 564.70 | 564.70 | 1,045,958 |
08 Feb 2024 | 593.05 | 594.90 | 579.50 | 582.20 | 582.20 | 681,785 |
07 Feb 2024 | 600.10 | 604.00 | 582.50 | 591.75 | 591.75 | 1,377,771 |
06 Feb 2024 | 564.80 | 604.00 | 564.40 | 592.15 | 592.15 | 4,594,128 |
05 Feb 2024 | 562.45 | 570.00 | 560.00 | 564.40 | 564.40 | 584,942 |
02 Feb 2024 | 571.00 | 574.95 | 559.00 | 560.95 | 560.95 | 782,580 |
02 Feb 2024 | 2 Dividend | |||||
01 Feb 2024 | 570.05 | 574.00 | 563.30 | 566.60 | 564.60 | 775,514 |
31 Jan 2024 | 569.80 | 578.00 | 563.05 | 574.25 | 572.22 | 819,183 |
30 Jan 2024 | 570.60 | 576.95 | 561.30 | 566.10 | 564.10 | 760,595 |
29 Jan 2024 | 582.00 | 584.40 | 565.00 | 570.60 | 568.59 | 841,293 |
25 Jan 2024 | 574.85 | 579.65 | 567.00 | 575.95 | 573.92 | 870,449 |
24 Jan 2024 | 549.40 | 572.00 | 548.30 | 569.95 | 567.94 | 1,400,404 |
23 Jan 2024 | 562.00 | 573.00 | 541.00 | 544.20 | 542.28 | 2,033,183 |
19 Jan 2024 | 562.40 | 570.70 | 554.00 | 557.85 | 555.88 | 1,027,908 |
18 Jan 2024 | 575.70 | 575.70 | 548.00 | 557.05 | 555.08 | 1,560,624 |
17 Jan 2024 | 566.95 | 579.90 | 560.90 | 575.70 | 573.67 | 986,550 |
16 Jan 2024 | 585.25 | 585.55 | 565.00 | 572.95 | 570.93 | 1,042,281 |
15 Jan 2024 | 579.00 | 596.65 | 578.15 | 583.00 | 580.94 | 2,141,163 |
12 Jan 2024 | 569.00 | 587.05 | 566.25 | 569.75 | 567.74 | 2,645,387 |
11 Jan 2024 | 568.05 | 574.00 | 561.00 | 563.15 | 561.16 | 989,599 |
10 Jan 2024 | 563.95 | 582.10 | 560.35 | 565.00 | 563.01 | 1,495,212 |
09 Jan 2024 | 578.40 | 585.65 | 560.00 | 562.00 | 560.02 | 1,898,648 |
08 Jan 2024 | 586.15 | 590.00 | 571.50 | 573.20 | 571.18 | 729,154 |
05 Jan 2024 | 586.55 | 595.00 | 577.10 | 583.85 | 581.79 | 1,184,596 |
04 Jan 2024 | 582.00 | 589.00 | 571.40 | 584.70 | 582.64 | 2,356,075 |
03 Jan 2024 | 592.95 | 596.40 | 571.05 | 577.75 | 575.71 | 1,868,440 |
02 Jan 2024 | 610.60 | 614.25 | 587.00 | 591.70 | 589.61 | 1,627,720 |
01 Jan 2024 | 613.40 | 626.65 | 605.15 | 607.20 | 605.06 | 1,269,873 |
29 Dec 2023 | 623.00 | 624.30 | 606.85 | 610.65 | 608.49 | 1,288,502 |
28 Dec 2023 | 631.60 | 631.95 | 613.40 | 620.05 | 617.86 | 1,171,054 |
27 Dec 2023 | 621.00 | 644.00 | 619.30 | 627.25 | 625.04 | 3,151,200 |
26 Dec 2023 | 622.70 | 626.25 | 612.70 | 619.15 | 616.96 | 1,352,026 |
22 Dec 2023 | 633.00 | 639.95 | 604.10 | 620.05 | 617.86 | 3,298,618 |
21 Dec 2023 | 564.00 | 630.00 | 556.00 | 624.90 | 622.69 | 6,486,663 |
20 Dec 2023 | 606.80 | 630.00 | 522.15 | 573.70 | 571.67 | 3,935,978 |
19 Dec 2023 | 615.65 | 619.85 | 597.15 | 602.25 | 600.12 | 2,248,971 |
18 Dec 2023 | 596.95 | 633.95 | 596.95 | 612.65 | 610.49 | 9,842,245 |
15 Dec 2023 | 538.10 | 606.10 | 537.95 | 593.60 | 591.50 | 18,568,868 |
14 Dec 2023 | 524.70 | 549.00 | 524.70 | 534.95 | 533.06 | 2,425,366 |
13 Dec 2023 | 520.50 | 526.00 | 516.00 | 520.65 | 518.81 | 458,784 |
12 Dec 2023 | 520.05 | 526.95 | 514.00 | 518.65 | 516.82 | 540,980 |
11 Dec 2023 | 534.00 | 538.75 | 518.05 | 520.05 | 518.21 | 766,451 |
08 Dec 2023 | 526.55 | 534.90 | 517.15 | 533.10 | 531.22 | 976,549 |
07 Dec 2023 | 530.95 | 536.10 | 525.40 | 526.65 | 524.79 | 382,465 |
06 Dec 2023 | 532.45 | 537.95 | 527.00 | 531.05 | 529.18 | 470,004 |
05 Dec 2023 | 536.40 | 542.95 | 528.00 | 531.70 | 529.82 | 554,698 |
04 Dec 2023 | 541.00 | 543.00 | 531.25 | 535.90 | 534.01 | 530,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |