Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 494.35 | 507.00 | 490.40 | 493.80 | 493.80 | 6,529 |
01 May 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | 92 |
30 Apr 2024 | 508.30 | 511.50 | 502.00 | 501.50 | 501.50 | 5,185 |
29 Apr 2024 | 504.40 | 509.50 | 504.00 | 508.00 | 508.00 | 2,341 |
26 Apr 2024 | 506.95 | 510.50 | 502.50 | 502.51 | 502.51 | 16,034 |
25 Apr 2024 | 513.75 | 514.50 | 503.50 | 508.00 | 508.00 | 41,866 |
24 Apr 2024 | 513.75 | 515.00 | 509.50 | 510.50 | 510.50 | 12,907 |
23 Apr 2024 | 518.75 | 521.50 | 515.00 | 520.00 | 520.00 | 13,947 |
22 Apr 2024 | 524.50 | 527.50 | 514.00 | 520.33 | 520.33 | 58,569 |
19 Apr 2024 | 509.85 | 519.00 | 506.50 | 518.50 | 518.50 | 9,409 |
18 Apr 2024 | 514.25 | 516.00 | 510.30 | 511.00 | 511.00 | 17,606 |
17 Apr 2024 | 508.40 | 516.50 | 507.00 | 514.00 | 514.00 | 8,112 |
16 Apr 2024 | 514.75 | 520.50 | 509.90 | 511.70 | 511.70 | 180,664 |
15 Apr 2024 | 517.75 | 521.50 | 513.00 | 518.50 | 518.50 | 12,648 |
12 Apr 2024 | 518.25 | 521.50 | 514.00 | 517.30 | 517.30 | 10,617 |
11 Apr 2024 | 518.75 | 522.50 | 516.50 | 517.50 | 517.50 | 5,848 |
10 Apr 2024 | 520.50 | 524.00 | 515.50 | 519.35 | 519.35 | 6,773 |
09 Apr 2024 | 516.75 | 521.50 | 514.00 | 519.51 | 519.51 | 11,521 |
08 Apr 2024 | 522.50 | 523.50 | 517.50 | 518.00 | 518.00 | 251,761 |
05 Apr 2024 | 524.00 | 528.00 | 521.50 | 523.50 | 523.50 | 22,621 |
04 Apr 2024 | 526.00 | 530.50 | 525.95 | 527.00 | 527.00 | 64,275 |
03 Apr 2024 | 523.00 | 527.00 | 522.00 | 524.05 | 524.05 | 337,988 |
02 Apr 2024 | 532.25 | 552.52 | 520.00 | 523.63 | 523.63 | 110,058 |
02 Apr 2024 | 22 Dividend | |||||
28 Mar 2024 | 558.70 | 559.00 | 550.80 | 551.80 | 529.80 | 107,597 |
27 Mar 2024 | 548.10 | 557.00 | 547.00 | 555.12 | 532.99 | 162,613 |
26 Mar 2024 | 539.20 | 549.00 | 534.60 | 548.68 | 526.81 | 11,549 |
25 Mar 2024 | 535.50 | 538.40 | 532.20 | 536.20 | 514.82 | 30,775 |
22 Mar 2024 | 534.50 | 538.40 | 534.00 | 536.92 | 515.51 | 58,825 |
21 Mar 2024 | 529.40 | 538.00 | 530.00 | 535.18 | 513.84 | 131,949 |
20 Mar 2024 | 529.00 | 531.40 | 526.76 | 531.15 | 509.97 | 4,439 |
19 Mar 2024 | 526.90 | 531.00 | 526.40 | 529.00 | 507.91 | 120,916 |
18 Mar 2024 | 527.70 | 531.60 | 522.20 | 526.60 | 505.60 | 75,412 |
15 Mar 2024 | 513.20 | 531.40 | 500.60 | 528.45 | 507.38 | 42,135 |
14 Mar 2024 | 506.80 | 510.20 | 503.00 | 506.54 | 486.34 | 103,612 |
13 Mar 2024 | 505.40 | 509.40 | 502.80 | 505.50 | 485.35 | 3,555 |
12 Mar 2024 | 509.50 | 513.20 | 505.60 | 508.16 | 487.90 | 5,163 |
11 Mar 2024 | 508.90 | 513.80 | 507.20 | 511.75 | 491.35 | 326,433 |
08 Mar 2024 | 506.80 | 510.00 | 502.00 | 507.60 | 487.36 | 3,450 |
07 Mar 2024 | 509.55 | 513.00 | 505.60 | 509.40 | 489.09 | 9,955 |
06 Mar 2024 | 507.55 | 511.20 | 507.40 | 508.83 | 488.54 | 10,859 |
05 Mar 2024 | 504.40 | 509.60 | 501.80 | 507.20 | 486.98 | 4,237 |
04 Mar 2024 | 504.60 | 507.00 | 503.20 | 506.40 | 486.21 | 27,617 |
01 Mar 2024 | 506.80 | 509.20 | 501.80 | 505.12 | 484.98 | 7,870 |
29 Feb 2024 | 502.90 | 506.30 | 498.90 | 505.40 | 485.25 | 20,488 |
28 Feb 2024 | 505.05 | 510.40 | 500.60 | 506.97 | 486.76 | 98,112 |
27 Feb 2024 | 511.30 | 515.80 | 504.00 | 510.15 | 489.81 | 19,412 |
26 Feb 2024 | 517.90 | 517.40 | 512.55 | 513.03 | 492.57 | 46,237 |
23 Feb 2024 | 515.00 | 516.30 | 508.60 | 516.30 | 495.72 | 9,996 |
22 Feb 2024 | 517.10 | 520.60 | 514.40 | 514.86 | 494.34 | 5,822 |
21 Feb 2024 | 518.10 | 523.80 | 514.80 | 517.40 | 496.77 | 75,132 |
20 Feb 2024 | 517.70 | 521.06 | 515.20 | 518.08 | 497.42 | 19,555 |
19 Feb 2024 | 511.30 | 516.45 | 511.80 | 516.45 | 495.86 | 6,586 |
16 Feb 2024 | 509.70 | 512.20 | 505.40 | 510.18 | 489.84 | 15,495 |
15 Feb 2024 | 503.50 | 508.80 | 500.00 | 506.82 | 486.61 | 44,137 |
14 Feb 2024 | 501.15 | 506.00 | 500.60 | 503.63 | 483.55 | 12,589 |
13 Feb 2024 | 501.35 | 504.40 | 499.90 | 502.60 | 482.56 | 25,906 |
12 Feb 2024 | 499.55 | 502.80 | 495.20 | 498.00 | 478.15 | 30,986 |
09 Feb 2024 | 498.35 | 499.40 | 493.90 | 494.59 | 474.87 | 13,919 |
08 Feb 2024 | 501.50 | 506.00 | 498.80 | 500.81 | 480.84 | 11,399 |
07 Feb 2024 | 504.80 | 504.00 | 497.90 | 502.00 | 481.98 | 22,061 |
06 Feb 2024 | 504.80 | 509.20 | 501.80 | 505.85 | 485.68 | 38,189 |
05 Feb 2024 | 511.45 | 512.40 | 506.00 | 512.00 | 491.59 | 23,920 |
02 Feb 2024 | 509.50 | 514.80 | 508.80 | 511.59 | 491.20 | 2,666 |
01 Feb 2024 | 516.90 | 519.40 | 508.80 | 508.80 | 488.51 | 4,224 |
31 Jan 2024 | 518.50 | 519.40 | 512.40 | 518.34 | 497.67 | 21,118 |
30 Jan 2024 | 518.10 | 519.60 | 514.60 | 515.85 | 495.28 | 47,111 |
29 Jan 2024 | 521.60 | 525.20 | 517.35 | 517.72 | 497.08 | 60,095 |
26 Jan 2024 | 515.60 | 522.08 | 512.00 | 520.34 | 499.59 | 10,374 |
25 Jan 2024 | 514.40 | 516.60 | 514.00 | 515.76 | 495.19 | 15,748 |
24 Jan 2024 | 514.00 | 518.00 | 513.40 | 515.05 | 494.52 | 34,255 |
23 Jan 2024 | 518.10 | 518.20 | 513.20 | 515.85 | 495.28 | 55,460 |
22 Jan 2024 | 512.65 | 516.80 | 507.80 | 516.34 | 495.75 | 5,942 |
19 Jan 2024 | 509.10 | 512.00 | 503.20 | 511.00 | 490.63 | 7,612 |
18 Jan 2024 | 507.55 | 509.00 | 505.60 | 506.40 | 486.21 | 11,705 |
17 Jan 2024 | 511.65 | 513.20 | 507.20 | 509.08 | 488.78 | 40,303 |
16 Jan 2024 | 514.00 | 517.20 | 511.92 | 512.89 | 492.44 | 14,827 |
15 Jan 2024 | 512.00 | 515.60 | 508.20 | 512.68 | 492.24 | 28,603 |
12 Jan 2024 | 508.75 | 511.60 | 509.40 | 509.52 | 489.20 | 5,191 |
11 Jan 2024 | 510.45 | 512.40 | 508.20 | 508.60 | 488.32 | 8,633 |
10 Jan 2024 | 506.35 | 511.20 | 506.00 | 509.71 | 489.39 | 26,375 |
09 Jan 2024 | 510.85 | 511.00 | 507.49 | 508.00 | 487.75 | 12,214 |
08 Jan 2024 | 517.70 | 518.00 | 512.80 | 514.65 | 494.13 | 42,292 |
05 Jan 2024 | 515.80 | 516.80 | 512.80 | 513.82 | 493.34 | 7,044 |
04 Jan 2024 | 517.50 | 519.20 | 515.00 | 517.45 | 496.82 | 99,748 |
03 Jan 2024 | 516.30 | 520.00 | 506.00 | 516.20 | 495.62 | 39,698 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 505.85 | 506.80 | 503.42 | 504.75 | 484.63 | 1,924 |
28 Dec 2023 | 506.40 | 507.00 | 502.60 | 502.85 | 482.80 | 3,121 |
27 Dec 2023 | 509.35 | 512.60 | 504.60 | 506.50 | 486.30 | 6,669 |
22 Dec 2023 | 508.30 | 510.80 | 507.20 | 508.20 | 487.94 | 15,724 |
21 Dec 2023 | 503.50 | 507.60 | 501.60 | 506.94 | 486.73 | 13,216 |
20 Dec 2023 | 509.55 | 511.60 | 507.00 | 508.48 | 488.20 | 9,675 |
19 Dec 2023 | 511.30 | 514.60 | 507.20 | 508.45 | 488.18 | 6,489 |
18 Dec 2023 | 508.55 | 517.80 | 502.60 | 511.39 | 491.00 | 389,383 |
15 Dec 2023 | 507.75 | 510.00 | 504.80 | 507.25 | 487.03 | 411,562 |
14 Dec 2023 | 509.55 | 513.60 | 506.60 | 510.23 | 489.88 | 13,605 |
13 Dec 2023 | 510.85 | 512.60 | 507.20 | 511.64 | 491.24 | 34,867 |
12 Dec 2023 | 508.15 | 513.40 | 508.00 | 510.65 | 490.29 | 10,435 |
11 Dec 2023 | 510.05 | 513.80 | 505.40 | 510.20 | 489.86 | 4,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |