Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 536.90 | 539.00 | 536.00 | 539.00 | 539.00 | 25 |
20 May 2024 | 533.25 | 539.87 | 533.25 | 539.87 | 539.87 | 26 |
17 May 2024 | 535.84 | 535.84 | 532.09 | 532.09 | 532.09 | 165 |
16 May 2024 | 536.97 | 537.85 | 535.29 | 535.49 | 535.49 | 1,101 |
15 May 2024 | 528.25 | 535.99 | 527.38 | 535.99 | 535.99 | 514 |
14 May 2024 | 518.98 | 522.43 | 518.98 | 520.65 | 520.65 | 334 |
13 May 2024 | 520.21 | 520.38 | 517.48 | 518.78 | 518.78 | 257 |
10 May 2024 | 518.57 | 519.33 | 515.17 | 515.81 | 515.81 | 906 |
09 May 2024 | 515.50 | 515.50 | 512.30 | 514.08 | 514.08 | 167 |
08 May 2024 | 512.44 | 515.44 | 512.20 | 514.37 | 514.37 | 262 |
07 May 2024 | 517.36 | 517.84 | 515.43 | 515.88 | 515.88 | 258 |
03 May 2024 | 509.33 | 510.40 | 507.04 | 509.73 | 509.73 | 721 |
02 May 2024 | 495.99 | 495.99 | 491.99 | 494.20 | 494.20 | 16 |
01 May 2024 | 493.00 | 493.00 | 487.38 | 489.14 | 489.14 | 167 |
30 Apr 2024 | 504.10 | 505.94 | 499.33 | 499.78 | 499.78 | 903 |
29 Apr 2024 | 506.77 | 506.77 | 503.47 | 506.61 | 506.61 | 234 |
26 Apr 2024 | 500.77 | 505.64 | 499.11 | 504.88 | 504.88 | 937 |
25 Apr 2024 | 488.93 | 495.94 | 487.11 | 495.94 | 495.94 | 1,031 |
24 Apr 2024 | 498.50 | 499.89 | 492.99 | 496.97 | 496.97 | 522 |
23 Apr 2024 | 488.04 | 495.06 | 488.04 | 495.06 | 495.06 | 207 |
22 Apr 2024 | 484.10 | 487.38 | 479.30 | 486.71 | 486.71 | 135 |
19 Apr 2024 | 492.17 | 492.17 | 483.00 | 485.04 | 485.04 | 1,534 |
18 Apr 2024 | 497.40 | 499.29 | 492.41 | 493.43 | 493.43 | 122 |
17 Apr 2024 | 507.98 | 508.84 | 497.90 | 500.15 | 500.15 | 855 |
16 Apr 2024 | 504.40 | 506.90 | 504.40 | 505.66 | 505.66 | 2,138 |
15 Apr 2024 | 518.22 | 518.58 | 505.54 | 505.64 | 505.64 | 379 |
12 Apr 2024 | 518.25 | 520.08 | 514.75 | 514.79 | 514.79 | 1,459 |
11 Apr 2024 | 516.19 | 523.36 | 514.62 | 523.36 | 523.36 | 709 |
10 Apr 2024 | 512.06 | 515.47 | 511.62 | 513.13 | 513.13 | 265 |
09 Apr 2024 | 520.50 | 520.50 | 513.11 | 517.22 | 517.22 | 1,114 |
08 Apr 2024 | 519.93 | 519.93 | 516.49 | 518.07 | 518.07 | 113 |
05 Apr 2024 | 514.32 | 520.97 | 513.17 | 519.26 | 519.26 | 203 |
04 Apr 2024 | 526.40 | 527.07 | 525.13 | 526.24 | 526.24 | 186 |
03 Apr 2024 | 516.96 | 523.19 | 516.61 | 522.70 | 522.70 | 496 |
02 Apr 2024 | 518.20 | 518.69 | 515.36 | 518.15 | 518.15 | 1,416 |
28 Mar 2024 | 524.25 | 526.02 | 523.41 | 524.30 | 524.30 | 203 |
27 Mar 2024 | 526.95 | 527.45 | 521.32 | 522.84 | 522.84 | 834 |
26 Mar 2024 | 528.64 | 528.67 | 526.17 | 526.70 | 526.70 | 204 |
25 Mar 2024 | 523.95 | 528.65 | 523.76 | 527.98 | 527.98 | 1,535 |
22 Mar 2024 | 528.70 | 530.00 | 525.64 | 528.92 | 528.92 | 8,649 |
22 Mar 2024 | 1.259 Dividend | |||||
21 Mar 2024 | 532.60 | 533.42 | 530.87 | 532.82 | 531.56 | 235 |
20 Mar 2024 | 521.26 | 525.54 | 519.47 | 525.54 | 524.30 | 471 |
19 Mar 2024 | 514.13 | 520.71 | 511.51 | 520.71 | 519.48 | 1,018 |
18 Mar 2024 | 521.69 | 523.35 | 517.17 | 519.51 | 518.28 | 1,197 |
15 Mar 2024 | 523.20 | 523.20 | 514.53 | 516.39 | 515.17 | 1,621 |
14 Mar 2024 | 524.57 | 527.51 | 521.66 | 523.83 | 522.59 | 56 |
13 Mar 2024 | 527.81 | 527.81 | 522.53 | 525.72 | 524.48 | 117 |
12 Mar 2024 | 524.90 | 528.89 | 521.84 | 528.89 | 527.64 | 91 |
11 Mar 2024 | 520.23 | 520.62 | 516.22 | 519.26 | 518.03 | 416 |
08 Mar 2024 | 531.89 | 535.64 | 521.97 | 521.98 | 520.75 | 80 |
07 Mar 2024 | 525.36 | 530.46 | 524.40 | 530.46 | 529.21 | 41 |
06 Mar 2024 | 522.93 | 524.72 | 517.63 | 521.90 | 520.67 | 1,483 |
05 Mar 2024 | 522.54 | 523.17 | 514.00 | 514.00 | 512.79 | 182 |
04 Mar 2024 | 528.27 | 530.27 | 527.05 | 530.27 | 529.02 | 394 |
01 Mar 2024 | 519.98 | 527.68 | 519.78 | 527.68 | 526.43 | 69 |
29 Feb 2024 | 515.80 | 516.94 | 515.53 | 516.67 | 515.45 | 11 |
28 Feb 2024 | 512.73 | 514.09 | 511.27 | 513.08 | 511.87 | 78 |
27 Feb 2024 | 516.19 | 516.19 | 512.65 | 513.94 | 512.72 | 1,594 |
26 Feb 2024 | 515.56 | 516.88 | 513.90 | 515.94 | 514.72 | 874 |
23 Feb 2024 | 519.27 | 519.27 | 511.86 | 514.99 | 513.78 | 171 |
22 Feb 2024 | 508.00 | 514.93 | 508.00 | 514.93 | 513.71 | 2,326 |
21 Feb 2024 | 496.03 | 497.82 | 495.17 | 495.96 | 494.79 | 415 |
20 Feb 2024 | 506.03 | 507.00 | 498.00 | 499.32 | 498.14 | 1,680 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 514.92 | 515.75 | 509.82 | 513.46 | 512.25 | 72 |
15 Feb 2024 | 515.81 | 516.35 | 512.60 | 513.05 | 511.84 | 802 |
14 Feb 2024 | 513.00 | 513.64 | 510.51 | 511.96 | 510.75 | 905 |
13 Feb 2024 | 504.51 | 511.71 | 504.00 | 509.12 | 507.92 | 122 |
12 Feb 2024 | 521.37 | 523.56 | 519.22 | 519.52 | 518.29 | 1,397 |
09 Feb 2024 | 516.25 | 521.44 | 516.25 | 521.26 | 520.03 | 161 |
08 Feb 2024 | 511.98 | 514.42 | 511.51 | 514.09 | 512.88 | 59 |
07 Feb 2024 | 508.20 | 510.86 | 506.56 | 510.52 | 509.32 | 244 |
06 Feb 2024 | 506.67 | 507.17 | 502.21 | 503.24 | 502.05 | 162 |
05 Feb 2024 | 506.24 | 506.76 | 502.08 | 505.90 | 504.70 | 143 |
02 Feb 2024 | 496.96 | 505.19 | 496.36 | 505.19 | 504.00 | 268 |
01 Feb 2024 | 496.17 | 498.95 | 495.97 | 498.95 | 497.77 | 149 |
31 Jan 2024 | 500.12 | 500.92 | 495.66 | 497.63 | 496.45 | 1,350 |
30 Jan 2024 | 509.08 | 509.58 | 504.30 | 505.31 | 504.11 | 902 |
29 Jan 2024 | 504.50 | 505.80 | 504.48 | 505.51 | 504.32 | 11,157 |
26 Jan 2024 | 505.91 | 507.31 | 503.42 | 503.42 | 502.23 | 2,363 |
25 Jan 2024 | 512.70 | 513.14 | 506.48 | 506.78 | 505.58 | 683 |
24 Jan 2024 | 508.92 | 512.83 | 507.77 | 510.22 | 509.01 | 140 |
23 Jan 2024 | 502.96 | 503.70 | 501.21 | 503.70 | 502.51 | 759 |
22 Jan 2024 | 504.10 | 505.63 | 502.10 | 503.04 | 501.85 | 15,759 |
19 Jan 2024 | 492.17 | 498.77 | 491.07 | 498.72 | 497.54 | 7,532 |
18 Jan 2024 | 486.46 | 488.68 | 483.87 | 485.83 | 484.68 | 8,381 |
17 Jan 2024 | 478.15 | 478.34 | 474.68 | 476.95 | 475.82 | 2,627 |
16 Jan 2024 | 482.00 | 483.94 | 478.04 | 479.94 | 478.80 | 292 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 482.00 | 483.34 | 479.72 | 481.75 | 480.61 | 1,503 |
11 Jan 2024 | 480.84 | 483.28 | 473.89 | 478.30 | 477.17 | 3,129 |
10 Jan 2024 | 475.87 | 478.06 | 474.18 | 478.06 | 476.93 | 310 |
09 Jan 2024 | 470.70 | 476.18 | 469.69 | 474.55 | 473.43 | 461 |
08 Jan 2024 | 464.80 | 472.45 | 464.54 | 472.45 | 471.33 | 913 |
05 Jan 2024 | 462.23 | 465.95 | 462.11 | 462.75 | 461.66 | 293 |
04 Jan 2024 | 463.00 | 465.11 | 462.53 | 464.09 | 462.99 | 50 |
03 Jan 2024 | 465.77 | 468.65 | 464.99 | 465.00 | 463.90 | 533 |
02 Jan 2024 | 477.51 | 477.79 | 469.71 | 469.71 | 468.60 | 564 |
29 Dec 2023 | 486.77 | 487.58 | 482.44 | 484.42 | 483.27 | 928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |