Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 436.70 | 443.25 | 436.55 | 440.90 | 440.90 | 34 |
29 Apr 2024 | 438.30 | 440.75 | 435.65 | 436.45 | 436.45 | 160 |
26 Apr 2024 | 430.00 | 435.85 | 429.60 | 435.30 | 435.30 | 150 |
26 Apr 2024 | 6.6 Dividend | |||||
25 Apr 2024 | 439.75 | 443.10 | 431.10 | 434.20 | 427.60 | 78 |
24 Apr 2024 | 442.20 | 445.35 | 437.75 | 440.80 | 434.10 | 242 |
23 Apr 2024 | 441.50 | 444.70 | 439.65 | 441.65 | 434.94 | 231 |
22 Apr 2024 | 448.00 | 448.00 | 439.15 | 441.25 | 434.54 | 146 |
19 Apr 2024 | 438.95 | 449.05 | 438.95 | 443.55 | 436.81 | 195 |
18 Apr 2024 | 419.30 | 445.80 | 419.25 | 440.60 | 433.90 | 526 |
17 Apr 2024 | 414.80 | 423.50 | 414.70 | 418.25 | 411.89 | 221 |
16 Apr 2024 | 409.85 | 420.35 | 409.85 | 417.20 | 410.86 | 234 |
15 Apr 2024 | 415.00 | 418.10 | 411.80 | 412.15 | 405.89 | 240 |
12 Apr 2024 | 421.90 | 425.20 | 412.15 | 412.15 | 405.89 | 97 |
11 Apr 2024 | 414.95 | 421.95 | 414.60 | 420.85 | 414.45 | 315 |
10 Apr 2024 | 417.30 | 418.30 | 410.35 | 413.75 | 407.46 | 89 |
09 Apr 2024 | 410.80 | 416.25 | 410.45 | 415.50 | 409.18 | 146 |
08 Apr 2024 | 414.05 | 414.05 | 408.65 | 411.05 | 404.80 | 256 |
05 Apr 2024 | 414.15 | 417.15 | 411.05 | 413.30 | 407.02 | 252 |
04 Apr 2024 | 420.70 | 422.90 | 415.05 | 415.20 | 408.89 | 102 |
03 Apr 2024 | 430.55 | 431.15 | 419.85 | 420.20 | 413.81 | 81 |
02 Apr 2024 | 440.25 | 441.35 | 430.10 | 431.60 | 425.04 | 424 |
28 Mar 2024 | 440.00 | 441.60 | 438.05 | 440.50 | 433.80 | 480 |
27 Mar 2024 | 432.50 | 440.40 | 432.50 | 439.55 | 432.87 | 44 |
26 Mar 2024 | 435.65 | 438.40 | 432.55 | 433.40 | 426.81 | 302 |
25 Mar 2024 | 430.55 | 435.80 | 428.25 | 435.00 | 428.39 | 392 |
22 Mar 2024 | 432.85 | 434.00 | 429.75 | 432.10 | 425.53 | 78 |
21 Mar 2024 | 439.20 | 439.30 | 431.15 | 434.25 | 427.65 | 781 |
20 Mar 2024 | 437.75 | 438.80 | 433.90 | 433.90 | 427.30 | 162 |
19 Mar 2024 | 441.00 | 441.40 | 437.80 | 438.65 | 431.98 | 542 |
18 Mar 2024 | 447.20 | 447.20 | 440.50 | 440.50 | 433.80 | 2,374 |
15 Mar 2024 | 452.15 | 452.25 | 447.30 | 447.30 | 440.50 | 186 |
14 Mar 2024 | 454.30 | 455.70 | 450.55 | 451.25 | 444.39 | 130 |
13 Mar 2024 | 451.95 | 455.65 | 450.50 | 455.65 | 448.72 | 294 |
12 Mar 2024 | 450.70 | 451.00 | 445.10 | 450.50 | 443.65 | 178 |
11 Mar 2024 | 445.65 | 449.45 | 444.75 | 449.00 | 442.18 | 251 |
08 Mar 2024 | 444.75 | 450.20 | 444.75 | 449.05 | 442.22 | 668 |
07 Mar 2024 | 433.45 | 446.90 | 433.45 | 446.90 | 440.11 | 196 |
06 Mar 2024 | 438.10 | 439.00 | 429.80 | 439.00 | 432.33 | 738 |
05 Mar 2024 | 440.55 | 444.45 | 437.45 | 438.90 | 432.23 | 252 |
04 Mar 2024 | 442.00 | 444.45 | 440.00 | 444.45 | 437.69 | 258 |
01 Mar 2024 | 443.50 | 443.90 | 439.45 | 442.80 | 436.07 | 430 |
29 Feb 2024 | 446.65 | 447.95 | 441.55 | 441.65 | 434.94 | 140 |
28 Feb 2024 | 451.75 | 451.75 | 445.80 | 447.65 | 440.85 | 92 |
27 Feb 2024 | 454.00 | 455.00 | 449.25 | 452.35 | 445.47 | 118 |
26 Feb 2024 | 450.50 | 453.10 | 449.75 | 450.85 | 444.00 | 196 |
23 Feb 2024 | 452.35 | 455.40 | 450.40 | 451.10 | 444.24 | 274 |
22 Feb 2024 | 449.30 | 452.70 | 448.85 | 452.35 | 445.47 | 145 |
21 Feb 2024 | 444.00 | 446.40 | 442.85 | 445.90 | 439.12 | 60 |
20 Feb 2024 | 441.80 | 444.25 | 440.00 | 444.20 | 437.45 | 107 |
19 Feb 2024 | 443.00 | 443.00 | 439.00 | 441.90 | 435.18 | 161 |
16 Feb 2024 | 440.40 | 443.85 | 440.00 | 442.35 | 435.63 | 178 |
15 Feb 2024 | 433.15 | 440.50 | 433.15 | 440.50 | 433.80 | 436 |
14 Feb 2024 | 428.25 | 431.95 | 427.65 | 431.95 | 425.38 | 213 |
13 Feb 2024 | 428.60 | 430.30 | 425.40 | 425.40 | 418.93 | 1,615 |
12 Feb 2024 | 421.00 | 433.70 | 421.00 | 429.15 | 422.63 | 464 |
09 Feb 2024 | 426.95 | 429.10 | 417.50 | 420.85 | 414.45 | 634 |
08 Feb 2024 | 455.15 | 458.00 | 427.00 | 427.00 | 420.51 | 138 |
07 Feb 2024 | 455.00 | 455.90 | 451.45 | 451.45 | 444.59 | 392 |
06 Feb 2024 | 457.40 | 459.85 | 451.25 | 454.20 | 447.30 | 282 |
05 Feb 2024 | 449.40 | 457.75 | 447.95 | 457.75 | 450.79 | 212 |
02 Feb 2024 | 451.00 | 453.80 | 446.60 | 450.20 | 443.36 | 102 |
01 Feb 2024 | 442.40 | 450.30 | 442.40 | 450.30 | 443.46 | 102 |
31 Jan 2024 | 446.20 | 448.55 | 444.40 | 444.95 | 438.19 | 107 |
30 Jan 2024 | 444.85 | 450.35 | 444.85 | 447.25 | 440.45 | 125 |
29 Jan 2024 | 445.10 | 447.85 | 442.30 | 445.85 | 439.07 | 448 |
26 Jan 2024 | 433.35 | 445.65 | 433.35 | 445.65 | 438.88 | 342 |
25 Jan 2024 | 429.55 | 434.40 | 428.55 | 434.40 | 427.80 | 174 |
24 Jan 2024 | 429.35 | 431.15 | 427.65 | 431.15 | 424.60 | 25 |
23 Jan 2024 | 424.25 | 426.50 | 423.35 | 426.00 | 419.52 | 394 |
22 Jan 2024 | 427.10 | 429.05 | 425.00 | 425.00 | 418.54 | 30 |
19 Jan 2024 | 429.20 | 429.40 | 425.40 | 428.95 | 422.43 | 260 |
18 Jan 2024 | 423.30 | 426.50 | 422.35 | 426.20 | 419.72 | 102 |
17 Jan 2024 | 422.15 | 422.25 | 416.00 | 422.10 | 415.68 | 110 |
16 Jan 2024 | 421.90 | 425.95 | 421.90 | 424.50 | 418.05 | 150 |
15 Jan 2024 | 437.75 | 437.75 | 424.10 | 424.20 | 417.75 | 873 |
12 Jan 2024 | 444.40 | 446.25 | 443.25 | 445.35 | 438.58 | 217 |
11 Jan 2024 | 443.65 | 443.65 | 440.00 | 441.95 | 435.23 | 191 |
10 Jan 2024 | 439.60 | 440.65 | 439.25 | 439.25 | 432.57 | 47 |
09 Jan 2024 | 440.65 | 440.75 | 435.20 | 439.85 | 433.16 | 209 |
08 Jan 2024 | 434.65 | 440.80 | 433.55 | 440.80 | 434.10 | 492 |
05 Jan 2024 | 434.65 | 435.00 | 430.25 | 435.00 | 428.39 | 306 |
04 Jan 2024 | 439.20 | 439.20 | 436.40 | 436.40 | 429.77 | 52 |
03 Jan 2024 | 443.00 | 446.20 | 437.45 | 438.60 | 431.93 | 342 |
02 Jan 2024 | 454.00 | 454.00 | 440.10 | 444.00 | 437.25 | 148 |
29 Dec 2023 | 451.50 | 453.25 | 451.50 | 451.80 | 444.93 | 12 |
28 Dec 2023 | 449.95 | 451.60 | 449.10 | 450.60 | 443.75 | 40 |
27 Dec 2023 | 447.25 | 448.35 | 444.50 | 448.35 | 441.53 | 30 |
22 Dec 2023 | 447.10 | 449.00 | 445.65 | 447.50 | 440.70 | 28 |
21 Dec 2023 | 447.30 | 450.15 | 447.25 | 447.30 | 440.50 | 201 |
20 Dec 2023 | 451.10 | 452.75 | 445.40 | 445.40 | 438.63 | 197 |
19 Dec 2023 | 446.85 | 451.65 | 446.75 | 451.00 | 444.14 | 358 |
18 Dec 2023 | 445.65 | 447.15 | 443.15 | 447.15 | 440.35 | 48 |
15 Dec 2023 | 442.65 | 447.25 | 439.55 | 446.90 | 440.11 | 287 |
14 Dec 2023 | 449.20 | 453.40 | 443.15 | 443.15 | 436.41 | 305 |
13 Dec 2023 | 444.25 | 449.85 | 444.25 | 445.15 | 438.38 | 320 |
12 Dec 2023 | 443.90 | 447.05 | 443.80 | 446.00 | 439.22 | 92 |
11 Dec 2023 | 442.30 | 444.40 | 441.95 | 443.05 | 436.32 | 1,039 |
08 Dec 2023 | 438.85 | 442.70 | 438.85 | 442.70 | 435.97 | 801 |
07 Dec 2023 | 439.30 | 440.15 | 438.15 | 438.45 | 431.79 | 908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |