Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 475.48 | 480.45 | 473.00 | 474.50 | 474.50 | 5,298,463 |
24 June 2024 | 466.15 | 475.10 | 465.95 | 474.25 | 474.25 | 5,686,798 |
21 June 2024 | 468.70 | 473.15 | 467.25 | 470.45 | 470.45 | 6,111,400 |
20 June 2024 | 466.55 | 472.90 | 466.02 | 470.65 | 470.65 | 5,832,190 |
19 June 2024 | 465.48 | 469.10 | 465.48 | 466.05 | 466.05 | 4,151,280 |
18 June 2024 | 462.05 | 468.00 | 461.50 | 467.45 | 467.45 | 6,064,841 |
17 June 2024 | 459.75 | 462.20 | 457.55 | 459.35 | 459.35 | 6,101,737 |
14 June 2024 | 460.50 | 463.30 | 458.40 | 459.88 | 459.88 | 7,188,326 |
13 June 2024 | 464.20 | 465.50 | 457.77 | 458.75 | 458.75 | 8,285,030 |
12 June 2024 | 470.60 | 474.50 | 463.60 | 464.75 | 464.75 | 7,570,036 |
11 June 2024 | 471.05 | 472.65 | 465.90 | 468.15 | 468.15 | 6,166,732 |
10 June 2024 | 463.10 | 471.25 | 462.70 | 470.85 | 470.85 | 7,854,279 |
07 June 2024 | 463.65 | 467.20 | 460.45 | 463.20 | 463.20 | 7,233,980 |
06 June 2024 | 462.20 | 463.85 | 460.65 | 462.70 | 462.70 | 5,055,983 |
05 June 2024 | 463.90 | 465.65 | 460.75 | 461.10 | 461.10 | 6,690,653 |
04 June 2024 | 472.20 | 472.70 | 460.90 | 463.10 | 463.10 | 14,952,108 |
03 June 2024 | 492.40 | 494.00 | 480.45 | 481.20 | 481.20 | 8,222,023 |
31 May 2024 | 485.50 | 488.80 | 485.20 | 488.00 | 488.00 | 5,198,211 |
30 May 2024 | 485.05 | 487.30 | 483.10 | 485.38 | 485.38 | 6,641,712 |
29 May 2024 | 489.35 | 495.40 | 487.50 | 488.80 | 488.80 | 8,256,523 |
28 May 2024 | 485.60 | 489.05 | 483.60 | 487.15 | 487.15 | 6,866,840 |
24 May 2024 | 479.35 | 483.25 | 477.30 | 481.75 | 481.75 | 8,472,325 |
23 May 2024 | 479.85 | 486.35 | 479.05 | 482.55 | 482.55 | 6,972,441 |
22 May 2024 | 481.10 | 485.05 | 478.80 | 481.90 | 481.90 | 7,751,302 |
21 May 2024 | 488.80 | 491.50 | 486.05 | 490.50 | 490.50 | 6,685,206 |
20 May 2024 | 492.25 | 497.00 | 491.20 | 491.30 | 491.30 | 7,427,927 |
17 May 2024 | 491.15 | 492.77 | 490.30 | 490.55 | 490.55 | 6,859,022 |
16 May 2024 | 491.40 | 492.80 | 485.52 | 489.05 | 489.05 | 10,180,294 |
16 May 2024 | 7.27 Dividend | |||||
15 May 2024 | 504.10 | 506.20 | 492.65 | 496.75 | 489.48 | 7,696,005 |
14 May 2024 | 507.60 | 510.70 | 501.40 | 501.80 | 494.46 | 5,937,837 |
13 May 2024 | 504.90 | 507.00 | 503.50 | 504.70 | 497.31 | 4,962,119 |
10 May 2024 | 506.20 | 511.65 | 505.30 | 506.70 | 499.28 | 5,456,759 |
09 May 2024 | 502.60 | 508.10 | 502.40 | 504.80 | 497.41 | 6,059,101 |
08 May 2024 | 498.80 | 499.95 | 490.75 | 499.75 | 492.44 | 11,351,202 |
07 May 2024 | 508.90 | 515.30 | 499.65 | 503.80 | 496.43 | 8,947,220 |
03 May 2024 | 515.80 | 516.50 | 506.10 | 509.45 | 501.99 | 9,466,469 |
02 May 2024 | 508.40 | 517.60 | 503.60 | 516.40 | 508.84 | 9,460,864 |
01 May 2024 | 520.40 | 521.30 | 508.50 | 510.50 | 503.03 | 6,628,710 |
30 Apr 2024 | 525.50 | 529.25 | 520.80 | 521.30 | 513.67 | 5,815,100 |
29 Apr 2024 | 525.40 | 527.80 | 523.20 | 523.70 | 516.04 | 6,501,661 |
26 Apr 2024 | 529.60 | 530.70 | 522.40 | 525.20 | 517.51 | 7,401,737 |
25 Apr 2024 | 523.10 | 529.60 | 522.20 | 526.25 | 518.55 | 6,669,030 |
24 Apr 2024 | 529.80 | 531.20 | 525.40 | 526.00 | 518.30 | 6,149,187 |
23 Apr 2024 | 524.20 | 530.70 | 521.00 | 523.90 | 516.23 | 6,136,132 |
22 Apr 2024 | 516.75 | 523.70 | 515.00 | 522.90 | 515.25 | 6,721,146 |
19 Apr 2024 | 510.60 | 516.00 | 504.60 | 514.70 | 507.17 | 7,244,720 |
18 Apr 2024 | 511.80 | 515.10 | 508.30 | 512.80 | 505.30 | 10,173,851 |
17 Apr 2024 | 513.30 | 520.00 | 512.30 | 517.10 | 509.53 | 6,962,972 |
16 Apr 2024 | 521.70 | 523.10 | 511.90 | 515.30 | 507.76 | 10,221,235 |
15 Apr 2024 | 527.10 | 533.40 | 522.50 | 527.00 | 519.29 | 9,544,717 |
12 Apr 2024 | 529.90 | 540.90 | 529.60 | 539.20 | 531.31 | 9,475,420 |
11 Apr 2024 | 523.00 | 531.50 | 518.50 | 520.20 | 512.59 | 8,060,421 |
10 Apr 2024 | 519.50 | 523.50 | 516.20 | 520.10 | 512.49 | 6,468,546 |
09 Apr 2024 | 513.85 | 520.20 | 513.80 | 515.80 | 508.25 | 9,354,450 |
08 Apr 2024 | 506.30 | 513.70 | 503.95 | 510.10 | 502.63 | 7,468,474 |
05 Apr 2024 | 509.20 | 510.95 | 505.00 | 505.70 | 498.30 | 10,219,417 |
04 Apr 2024 | 511.70 | 511.80 | 505.40 | 508.50 | 501.06 | 8,073,965 |
03 Apr 2024 | 510.80 | 511.90 | 505.30 | 511.30 | 503.82 | 9,306,696 |
02 Apr 2024 | 504.40 | 511.70 | 502.80 | 508.90 | 501.45 | 10,320,948 |
28 Mar 2024 | 495.75 | 498.80 | 493.30 | 496.05 | 488.79 | 7,047,524 |
27 Mar 2024 | 495.80 | 496.10 | 489.40 | 493.55 | 486.33 | 9,636,522 |
26 Mar 2024 | 505.10 | 505.20 | 497.88 | 500.70 | 493.37 | 7,685,584 |
25 Mar 2024 | 500.30 | 507.40 | 500.30 | 505.50 | 498.10 | 4,935,821 |
22 Mar 2024 | 496.00 | 503.20 | 495.85 | 499.30 | 491.99 | 6,288,957 |
21 Mar 2024 | 497.00 | 499.45 | 494.95 | 497.05 | 489.78 | 7,686,700 |
20 Mar 2024 | 496.65 | 497.10 | 491.65 | 493.00 | 485.78 | 6,432,797 |
19 Mar 2024 | 495.05 | 498.90 | 492.60 | 498.15 | 490.86 | 6,208,949 |
18 Mar 2024 | 492.85 | 496.40 | 491.15 | 493.65 | 486.43 | 6,676,991 |
15 Mar 2024 | 491.30 | 494.92 | 490.50 | 491.50 | 484.31 | 8,419,654 |
14 Mar 2024 | 485.10 | 490.10 | 483.95 | 488.65 | 481.50 | 9,623,398 |
13 Mar 2024 | 477.85 | 486.75 | 476.85 | 484.30 | 477.21 | 6,552,190 |
12 Mar 2024 | 475.50 | 480.35 | 474.85 | 477.25 | 470.27 | 6,305,240 |
11 Mar 2024 | 470.35 | 473.15 | 467.55 | 471.70 | 464.80 | 5,826,434 |
08 Mar 2024 | 476.70 | 480.20 | 471.95 | 472.25 | 465.34 | 6,383,801 |
07 Mar 2024 | 478.10 | 478.90 | 474.50 | 476.05 | 469.08 | 6,133,825 |
06 Mar 2024 | 471.00 | 480.33 | 470.55 | 479.45 | 472.43 | 12,351,716 |
05 Mar 2024 | 468.30 | 471.45 | 466.85 | 470.45 | 463.56 | 9,097,698 |
04 Mar 2024 | 474.70 | 479.50 | 469.35 | 469.75 | 462.88 | 8,054,949 |
01 Mar 2024 | 464.80 | 471.83 | 464.20 | 471.55 | 464.65 | 7,228,848 |
29 Feb 2024 | 460.85 | 463.95 | 459.05 | 462.20 | 455.44 | 9,100,598 |
28 Feb 2024 | 465.45 | 466.45 | 461.65 | 462.50 | 455.73 | 10,735,686 |
27 Feb 2024 | 464.80 | 469.25 | 464.55 | 466.40 | 459.57 | 7,818,014 |
26 Feb 2024 | 462.45 | 467.77 | 461.75 | 466.20 | 459.38 | 5,607,502 |
23 Feb 2024 | 467.80 | 470.35 | 460.70 | 465.75 | 458.93 | 8,262,353 |
22 Feb 2024 | 471.00 | 473.55 | 465.40 | 468.65 | 461.79 | 8,060,912 |
21 Feb 2024 | 466.70 | 471.15 | 464.75 | 470.55 | 463.66 | 6,304,904 |
20 Feb 2024 | 474.83 | 475.80 | 465.85 | 466.50 | 459.67 | 8,364,838 |
19 Feb 2024 | 469.60 | 476.75 | 468.80 | 475.95 | 468.98 | 6,352,400 |
16 Feb 2024 | 472.30 | 475.90 | 467.75 | 471.90 | 464.99 | 7,862,728 |
15 Feb 2024 | 469.05 | 471.15 | 461.65 | 468.40 | 461.54 | 9,612,484 |
15 Feb 2024 | 7.27 Dividend | |||||
14 Feb 2024 | 481.00 | 484.25 | 474.80 | 475.55 | 461.43 | 10,401,846 |
13 Feb 2024 | 480.15 | 486.95 | 477.70 | 479.50 | 465.26 | 9,782,261 |
12 Feb 2024 | 476.15 | 482.85 | 474.90 | 479.15 | 464.92 | 7,642,782 |
09 Feb 2024 | 477.30 | 485.05 | 477.20 | 479.40 | 465.16 | 8,966,230 |
08 Feb 2024 | 474.90 | 480.63 | 468.35 | 476.10 | 461.96 | 13,738,488 |
07 Feb 2024 | 477.40 | 483.30 | 474.40 | 475.40 | 461.28 | 9,636,709 |
06 Feb 2024 | 475.25 | 485.40 | 474.60 | 480.00 | 465.74 | 14,750,725 |
05 Feb 2024 | 457.60 | 459.60 | 451.00 | 454.05 | 440.57 | 11,302,589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |