Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 440.25 | 451.70 | 440.25 | 447.10 | 447.10 | 1,046,546 |
13 June 2024 | 449.00 | 449.65 | 439.05 | 439.85 | 439.85 | 491,073 |
12 June 2024 | 447.75 | 453.45 | 442.55 | 444.10 | 444.10 | 629,037 |
11 June 2024 | 444.35 | 455.65 | 442.00 | 443.90 | 443.90 | 932,746 |
10 June 2024 | 459.95 | 459.95 | 441.35 | 444.35 | 444.35 | 689,835 |
07 June 2024 | 454.80 | 462.90 | 452.00 | 460.45 | 460.45 | 846,894 |
06 June 2024 | 451.75 | 457.95 | 448.80 | 450.45 | 450.45 | 1,107,104 |
05 June 2024 | 419.95 | 446.00 | 402.00 | 441.35 | 441.35 | 947,729 |
04 June 2024 | 458.95 | 458.95 | 381.25 | 417.35 | 417.35 | 1,884,610 |
03 June 2024 | 472.00 | 472.00 | 452.60 | 457.35 | 457.35 | 970,577 |
31 May 2024 | 446.50 | 455.60 | 440.00 | 449.80 | 449.80 | 960,933 |
30 May 2024 | 454.00 | 456.90 | 437.25 | 441.05 | 441.05 | 566,092 |
29 May 2024 | 453.55 | 462.05 | 451.10 | 454.00 | 454.00 | 889,092 |
28 May 2024 | 461.05 | 471.80 | 453.20 | 455.15 | 455.15 | 662,188 |
27 May 2024 | 461.35 | 468.15 | 456.85 | 459.30 | 459.30 | 583,121 |
24 May 2024 | 464.40 | 470.00 | 459.80 | 460.75 | 460.75 | 636,543 |
24 May 2024 | 11 Dividend | |||||
23 May 2024 | 481.20 | 481.20 | 461.70 | 472.40 | 461.40 | 1,817,178 |
22 May 2024 | 500.35 | 506.85 | 476.95 | 487.00 | 475.66 | 1,203,497 |
21 May 2024 | 471.05 | 493.75 | 463.30 | 491.45 | 480.01 | 1,531,911 |
17 May 2024 | 436.30 | 445.00 | 432.55 | 442.50 | 432.20 | 871,687 |
16 May 2024 | 445.90 | 447.00 | 427.20 | 433.20 | 423.11 | 915,252 |
15 May 2024 | 438.00 | 448.95 | 434.85 | 437.40 | 427.21 | 1,093,360 |
14 May 2024 | 420.65 | 438.50 | 415.05 | 433.15 | 423.06 | 830,361 |
13 May 2024 | 412.05 | 415.00 | 398.00 | 413.95 | 404.31 | 725,756 |
10 May 2024 | 396.15 | 411.80 | 395.45 | 410.75 | 401.19 | 582,234 |
09 May 2024 | 406.35 | 408.65 | 393.00 | 394.60 | 385.41 | 535,106 |
08 May 2024 | 393.00 | 410.00 | 393.00 | 405.10 | 395.67 | 333,143 |
07 May 2024 | 410.95 | 410.95 | 392.00 | 395.85 | 386.63 | 722,290 |
06 May 2024 | 418.95 | 418.95 | 404.40 | 410.60 | 401.04 | 313,186 |
03 May 2024 | 415.00 | 420.00 | 404.55 | 415.15 | 405.48 | 749,812 |
02 May 2024 | 400.00 | 413.80 | 397.35 | 410.70 | 401.14 | 940,853 |
30 Apr 2024 | 408.95 | 409.95 | 396.50 | 397.90 | 388.63 | 456,157 |
29 Apr 2024 | 400.60 | 408.00 | 397.10 | 406.30 | 396.84 | 1,064,754 |
26 Apr 2024 | 386.20 | 402.95 | 385.95 | 396.65 | 387.41 | 1,305,887 |
25 Apr 2024 | 380.00 | 387.65 | 377.00 | 380.80 | 371.93 | 510,823 |
24 Apr 2024 | 375.25 | 386.50 | 375.25 | 383.25 | 374.33 | 454,399 |
23 Apr 2024 | 382.75 | 383.20 | 371.20 | 377.00 | 368.22 | 486,060 |
22 Apr 2024 | 392.60 | 392.75 | 373.50 | 380.75 | 371.88 | 737,148 |
19 Apr 2024 | 388.10 | 396.95 | 381.95 | 385.85 | 376.87 | 2,558,179 |
18 Apr 2024 | 385.50 | 394.70 | 383.35 | 388.90 | 379.84 | 1,539,775 |
16 Apr 2024 | 370.55 | 381.70 | 364.10 | 378.00 | 369.20 | 1,786,115 |
15 Apr 2024 | 368.35 | 384.00 | 360.20 | 370.55 | 361.92 | 3,971,680 |
12 Apr 2024 | 366.40 | 375.00 | 360.75 | 373.10 | 364.41 | 1,736,919 |
10 Apr 2024 | 346.40 | 369.60 | 345.60 | 361.70 | 353.28 | 5,401,383 |
09 Apr 2024 | 324.40 | 339.50 | 320.60 | 338.20 | 330.32 | 974,936 |
08 Apr 2024 | 324.65 | 325.30 | 317.40 | 323.15 | 315.63 | 664,884 |
05 Apr 2024 | 311.05 | 322.10 | 306.00 | 318.90 | 311.47 | 2,117,966 |
04 Apr 2024 | 305.25 | 312.50 | 301.70 | 310.25 | 303.03 | 945,728 |
03 Apr 2024 | 301.00 | 308.00 | 297.70 | 298.55 | 291.60 | 841,860 |
02 Apr 2024 | 287.10 | 301.90 | 285.95 | 301.15 | 294.14 | 1,116,972 |
01 Apr 2024 | 273.40 | 288.00 | 273.40 | 287.35 | 280.66 | 539,118 |
28 Mar 2024 | 271.65 | 275.20 | 270.95 | 271.65 | 265.32 | 333,514 |
27 Mar 2024 | 268.35 | 274.15 | 267.70 | 271.60 | 265.28 | 256,065 |
26 Mar 2024 | 271.50 | 272.80 | 267.95 | 268.30 | 262.05 | 5,064,522 |
22 Mar 2024 | 273.70 | 274.35 | 269.90 | 270.90 | 264.59 | 520,476 |
21 Mar 2024 | 270.25 | 274.10 | 270.20 | 273.30 | 266.94 | 214,303 |
20 Mar 2024 | 267.50 | 269.95 | 261.80 | 267.50 | 261.27 | 374,520 |
19 Mar 2024 | 270.95 | 274.75 | 265.90 | 267.00 | 260.78 | 270,959 |
18 Mar 2024 | 265.05 | 272.80 | 262.30 | 271.05 | 264.74 | 338,784 |
15 Mar 2024 | 260.00 | 266.00 | 255.60 | 265.05 | 258.88 | 1,047,307 |
14 Mar 2024 | 251.00 | 261.45 | 251.00 | 260.20 | 254.14 | 465,843 |
13 Mar 2024 | 268.35 | 270.45 | 249.75 | 251.85 | 245.99 | 726,147 |
12 Mar 2024 | 275.65 | 276.80 | 267.50 | 270.30 | 264.01 | 303,283 |
11 Mar 2024 | 282.75 | 282.75 | 274.40 | 275.35 | 268.94 | 222,593 |
07 Mar 2024 | 283.05 | 287.40 | 281.00 | 282.75 | 276.17 | 943,504 |
06 Mar 2024 | 285.85 | 289.15 | 275.00 | 282.45 | 275.87 | 653,664 |
05 Mar 2024 | 277.15 | 288.25 | 274.50 | 285.60 | 278.95 | 2,586,354 |
04 Mar 2024 | 272.60 | 279.10 | 272.60 | 276.45 | 270.01 | 467,829 |
01 Mar 2024 | 265.95 | 272.70 | 263.25 | 271.70 | 265.37 | 1,690,084 |
29 Feb 2024 | 264.95 | 269.75 | 260.85 | 268.20 | 261.95 | 436,721 |
28 Feb 2024 | 266.90 | 272.15 | 261.85 | 262.80 | 256.68 | 669,999 |
27 Feb 2024 | 265.45 | 268.10 | 262.60 | 263.75 | 257.61 | 612,863 |
26 Feb 2024 | 269.05 | 269.05 | 264.10 | 265.25 | 259.07 | 656,685 |
23 Feb 2024 | 271.65 | 272.15 | 268.10 | 268.40 | 262.15 | 362,123 |
22 Feb 2024 | 271.50 | 272.70 | 267.20 | 271.35 | 265.03 | 275,097 |
21 Feb 2024 | 273.35 | 276.30 | 268.50 | 269.90 | 263.62 | 1,101,675 |
20 Feb 2024 | 271.35 | 272.20 | 268.10 | 270.35 | 264.05 | 554,767 |
19 Feb 2024 | 269.35 | 273.10 | 267.10 | 270.15 | 263.86 | 1,080,521 |
16 Feb 2024 | 269.45 | 272.00 | 265.50 | 266.85 | 260.64 | 1,530,561 |
15 Feb 2024 | 284.20 | 287.55 | 255.90 | 268.00 | 261.76 | 95,458,850 |
14 Feb 2024 | 268.25 | 282.50 | 264.65 | 279.20 | 272.70 | 580,570 |
13 Feb 2024 | 267.55 | 271.00 | 260.85 | 269.45 | 263.18 | 209,265 |
12 Feb 2024 | 276.55 | 281.25 | 265.25 | 267.50 | 261.27 | 751,996 |
09 Feb 2024 | 278.55 | 280.00 | 268.30 | 274.35 | 267.96 | 555,002 |
08 Feb 2024 | 284.00 | 285.35 | 276.70 | 278.85 | 272.36 | 422,552 |
07 Feb 2024 | 284.15 | 285.50 | 277.65 | 282.00 | 275.43 | 395,255 |
06 Feb 2024 | 274.40 | 284.40 | 269.85 | 282.85 | 276.26 | 483,730 |
05 Feb 2024 | 272.60 | 279.80 | 271.45 | 273.35 | 266.98 | 586,403 |
02 Feb 2024 | 270.85 | 276.75 | 268.75 | 272.45 | 266.11 | 662,726 |
01 Feb 2024 | 275.15 | 276.35 | 265.05 | 268.45 | 262.20 | 334,421 |
31 Jan 2024 | 267.00 | 276.70 | 265.90 | 273.80 | 267.42 | 1,216,157 |
30 Jan 2024 | 267.80 | 271.35 | 265.40 | 266.35 | 260.15 | 274,589 |
29 Jan 2024 | 263.60 | 269.10 | 260.50 | 267.75 | 261.52 | 428,139 |
25 Jan 2024 | 263.30 | 266.85 | 260.60 | 263.55 | 257.41 | 860,233 |
24 Jan 2024 | 255.00 | 263.20 | 253.10 | 262.50 | 256.39 | 621,782 |
23 Jan 2024 | 267.65 | 267.65 | 250.85 | 252.15 | 246.28 | 486,890 |
19 Jan 2024 | 268.00 | 269.65 | 265.85 | 266.20 | 260.00 | 268,373 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 270.90 | 272.10 | 263.65 | 265.45 | 259.27 | 442,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |