Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 12 |
24 Apr 2024 | 411.00 | 413.22 | 410.00 | 412.50 | 412.50 | 293 |
23 Apr 2024 | 414.00 | 419.14 | 413.00 | 414.00 | 414.00 | 470 |
22 Apr 2024 | 434.02 | 435.40 | 433.96 | 433.96 | 433.96 | 41 |
19 Apr 2024 | 433.00 | 433.50 | 427.96 | 431.50 | 431.50 | 106 |
18 Apr 2024 | 439.00 | 441.00 | 439.00 | 441.00 | 441.00 | 6 |
17 Apr 2024 | 447.00 | 447.00 | 440.00 | 442.00 | 442.00 | 32 |
16 Apr 2024 | 447.00 | 450.50 | 446.00 | 446.00 | 446.00 | 127 |
15 Apr 2024 | 452.00 | 457.55 | 451.95 | 452.50 | 452.50 | 623 |
12 Apr 2024 | 458.00 | 479.05 | 455.50 | 455.50 | 455.50 | 335 |
12 Apr 2024 | 15 Dividend | |||||
11 Apr 2024 | 483.00 | 486.44 | 482.45 | 482.50 | 467.50 | 49 |
10 Apr 2024 | 491.50 | 491.99 | 485.45 | 485.80 | 470.70 | 145 |
09 Apr 2024 | 488.00 | 493.00 | 488.00 | 490.00 | 474.77 | 244 |
08 Apr 2024 | 492.27 | 495.19 | 492.27 | 494.50 | 479.13 | 276 |
05 Apr 2024 | 489.00 | 490.61 | 487.00 | 489.00 | 473.80 | 451 |
04 Apr 2024 | 494.50 | 498.00 | 491.00 | 491.70 | 476.41 | 133 |
03 Apr 2024 | 493.50 | 498.55 | 493.50 | 498.55 | 483.05 | 186 |
02 Apr 2024 | 512.00 | 512.83 | 495.50 | 504.45 | 488.77 | 242 |
28 Mar 2024 | 509.00 | 510.00 | 499.00 | 508.00 | 492.20 | 184 |
27 Mar 2024 | 507.00 | 507.00 | 496.50 | 501.91 | 486.30 | 899 |
26 Mar 2024 | 491.00 | 491.00 | 484.50 | 484.50 | 469.44 | 236 |
25 Mar 2024 | 493.50 | 496.11 | 490.00 | 492.97 | 477.64 | 43 |
22 Mar 2024 | 491.00 | 492.05 | 488.85 | 491.55 | 476.27 | 195 |
21 Mar 2024 | 479.50 | 483.05 | 477.56 | 477.56 | 462.71 | 28 |
20 Mar 2024 | 482.50 | 483.05 | 480.00 | 483.05 | 468.03 | 52 |
19 Mar 2024 | 484.50 | 490.28 | 481.00 | 484.38 | 469.32 | 19 |
18 Mar 2024 | 498.50 | 498.50 | 491.56 | 498.45 | 482.95 | 103 |
15 Mar 2024 | 504.00 | 504.00 | 492.50 | 496.00 | 480.58 | 84 |
14 Mar 2024 | 503.00 | 507.99 | 499.50 | 501.95 | 486.35 | 573 |
13 Mar 2024 | 488.50 | 502.05 | 486.00 | 502.00 | 486.39 | 372 |
12 Mar 2024 | 480.00 | 483.46 | 480.00 | 483.46 | 468.43 | 306 |
11 Mar 2024 | 455.00 | 462.30 | 455.00 | 461.00 | 446.67 | 597 |
08 Mar 2024 | 437.50 | 458.00 | 436.10 | 451.83 | 437.78 | 311 |
07 Mar 2024 | 438.50 | 439.50 | 426.00 | 439.50 | 425.84 | 362 |
06 Mar 2024 | 440.00 | 440.10 | 437.50 | 439.00 | 425.35 | 45 |
05 Mar 2024 | 436.00 | 438.00 | 435.86 | 438.00 | 424.38 | 189 |
04 Mar 2024 | 441.00 | 443.29 | 440.50 | 441.00 | 427.29 | 198 |
01 Mar 2024 | 439.60 | 445.40 | 439.60 | 441.00 | 427.29 | 15 |
29 Feb 2024 | 432.00 | 441.00 | 431.96 | 436.20 | 422.64 | 178 |
28 Feb 2024 | 439.00 | 439.54 | 434.02 | 436.00 | 422.45 | 94 |
27 Feb 2024 | 436.00 | 438.00 | 431.50 | 438.00 | 424.38 | 338 |
26 Feb 2024 | 440.96 | 444.00 | 439.65 | 442.00 | 428.26 | 276 |
23 Feb 2024 | 452.00 | 452.00 | 449.50 | 449.50 | 435.53 | 32 |
22 Feb 2024 | 460.00 | 460.00 | 453.95 | 455.50 | 441.34 | 59 |
21 Feb 2024 | 463.00 | 463.00 | 453.48 | 453.50 | 439.40 | 103 |
20 Feb 2024 | 462.00 | 463.02 | 461.20 | 462.50 | 448.12 | 171 |
19 Feb 2024 | 456.00 | 461.52 | 456.00 | 460.00 | 445.70 | 63 |
16 Feb 2024 | 470.00 | 475.93 | 469.95 | 471.50 | 456.84 | 50 |
15 Feb 2024 | 460.00 | 470.50 | 460.00 | 469.50 | 454.90 | 87 |
14 Feb 2024 | 455.00 | 458.00 | 453.00 | 457.62 | 443.39 | 147 |
13 Feb 2024 | 458.50 | 458.50 | 448.96 | 449.00 | 435.04 | 111 |
12 Feb 2024 | 454.00 | 455.05 | 452.13 | 452.75 | 438.67 | 80 |
09 Feb 2024 | 450.50 | 450.50 | 446.50 | 446.50 | 432.62 | 75 |
08 Feb 2024 | 446.00 | 460.12 | 445.96 | 451.50 | 437.46 | 214 |
07 Feb 2024 | 444.57 | 450.11 | 444.46 | 444.50 | 430.68 | 215 |
06 Feb 2024 | 439.50 | 453.05 | 439.50 | 453.05 | 438.96 | 172 |
05 Feb 2024 | 457.00 | 457.00 | 450.00 | 450.16 | 436.16 | 205 |
02 Feb 2024 | 468.05 | 469.00 | 458.45 | 469.00 | 454.42 | 20 |
01 Feb 2024 | 468.12 | 469.80 | 466.75 | 467.00 | 452.48 | 52 |
31 Jan 2024 | 481.50 | 481.50 | 474.95 | 475.00 | 460.23 | 219 |
30 Jan 2024 | 472.00 | 480.50 | 472.00 | 480.50 | 465.56 | 124 |
29 Jan 2024 | 476.50 | 476.78 | 473.87 | 476.50 | 461.69 | 359 |
26 Jan 2024 | 477.50 | 480.50 | 469.50 | 476.40 | 461.59 | 3,786 |
25 Jan 2024 | 468.00 | 469.00 | 459.00 | 465.99 | 451.51 | 42 |
24 Jan 2024 | 478.00 | 478.73 | 473.49 | 474.48 | 459.73 | 111 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 465.27 | 471.00 | 465.27 | 467.46 | 452.93 | 399 |
19 Jan 2024 | 458.50 | 458.50 | 449.50 | 450.49 | 436.49 | 382 |
18 Jan 2024 | 462.00 | 465.50 | 457.50 | 457.85 | 443.62 | 249 |
17 Jan 2024 | 463.00 | 467.05 | 462.00 | 466.48 | 451.98 | 415 |
16 Jan 2024 | 476.50 | 480.00 | 470.50 | 475.49 | 460.71 | 565 |
15 Jan 2024 | 483.50 | 483.50 | 477.00 | 480.11 | 465.19 | 271 |
12 Jan 2024 | 484.00 | 486.19 | 481.95 | 485.48 | 470.39 | 197 |
11 Jan 2024 | 495.00 | 495.00 | 482.00 | 485.02 | 469.94 | 148 |
10 Jan 2024 | 498.50 | 498.50 | 492.00 | 493.00 | 477.67 | 250 |
09 Jan 2024 | 501.00 | 502.00 | 494.50 | 494.50 | 479.13 | 168 |
08 Jan 2024 | 499.50 | 503.00 | 496.50 | 503.00 | 487.36 | 316 |
05 Jan 2024 | 499.00 | 500.00 | 493.46 | 498.50 | 483.00 | 159 |
04 Jan 2024 | 505.00 | 507.00 | 499.00 | 502.00 | 486.39 | 418 |
03 Jan 2024 | 518.00 | 520.00 | 507.00 | 517.33 | 501.25 | 602 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 523.00 | 524.45 | 519.00 | 519.98 | 503.82 | 137 |
28 Dec 2023 | 515.00 | 522.04 | 515.00 | 517.99 | 501.89 | 83 |
27 Dec 2023 | 518.00 | 518.00 | 509.00 | 515.20 | 499.18 | 279 |
22 Dec 2023 | 520.00 | 520.00 | 511.00 | 515.00 | 498.99 | 3,754 |
21 Dec 2023 | 531.00 | 531.00 | 520.00 | 525.63 | 509.29 | 104 |
20 Dec 2023 | 517.00 | 525.00 | 515.59 | 518.82 | 502.69 | 127 |
19 Dec 2023 | 507.00 | 520.05 | 506.95 | 517.48 | 501.39 | 394 |
18 Dec 2023 | 516.00 | 516.00 | 504.00 | 505.98 | 490.25 | 208 |
15 Dec 2023 | 502.00 | 517.00 | 502.00 | 510.32 | 494.45 | 577 |
14 Dec 2023 | 514.00 | 525.00 | 506.00 | 512.00 | 496.08 | 408 |
13 Dec 2023 | 500.00 | 503.00 | 496.50 | 498.12 | 482.64 | 334 |
12 Dec 2023 | 499.50 | 502.05 | 493.00 | 498.83 | 483.32 | 310 |
11 Dec 2023 | 491.50 | 505.05 | 486.50 | 502.00 | 486.39 | 489 |
08 Dec 2023 | 480.00 | 490.05 | 480.00 | 488.98 | 473.78 | 532 |
07 Dec 2023 | 485.50 | 492.50 | 485.00 | 490.08 | 474.84 | 223 |
06 Dec 2023 | 493.50 | 493.50 | 484.00 | 493.50 | 478.16 | 204 |
05 Dec 2023 | 495.00 | 495.00 | 487.50 | 488.27 | 473.09 | 196 |
04 Dec 2023 | 493.00 | 505.00 | 482.50 | 497.86 | 482.38 | 733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |