Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 424.96 | 436,000 |
03 May 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 418.95 | 279,700 |
03 May 2024 | 1.48 Dividend | |||||
02 May 2024 | 415.60 | 418.15 | 412.05 | 416.48 | 415.00 | 295,700 |
01 May 2024 | 411.79 | 420.64 | 409.21 | 413.44 | 411.97 | 490,500 |
30 Apr 2024 | 414.89 | 416.02 | 411.20 | 411.79 | 410.33 | 507,700 |
29 Apr 2024 | 411.35 | 419.98 | 411.35 | 416.35 | 414.87 | 395,500 |
26 Apr 2024 | 408.57 | 412.47 | 408.57 | 410.01 | 408.55 | 454,200 |
25 Apr 2024 | 409.93 | 412.44 | 401.69 | 410.91 | 409.45 | 652,400 |
24 Apr 2024 | 406.04 | 415.25 | 406.04 | 412.86 | 411.39 | 675,500 |
23 Apr 2024 | 420.11 | 423.58 | 402.70 | 407.69 | 406.24 | 992,000 |
22 Apr 2024 | 419.98 | 425.22 | 414.49 | 421.38 | 419.88 | 538,100 |
19 Apr 2024 | 414.32 | 417.92 | 411.61 | 417.01 | 415.53 | 1,159,100 |
18 Apr 2024 | 413.67 | 416.42 | 410.54 | 412.63 | 411.16 | 365,800 |
17 Apr 2024 | 414.07 | 416.27 | 411.21 | 411.77 | 410.31 | 518,300 |
16 Apr 2024 | 411.42 | 413.97 | 408.77 | 410.85 | 409.39 | 583,200 |
15 Apr 2024 | 420.34 | 423.55 | 409.19 | 411.18 | 409.72 | 589,000 |
12 Apr 2024 | 419.78 | 421.52 | 412.54 | 413.70 | 412.23 | 630,600 |
11 Apr 2024 | 425.13 | 427.65 | 420.95 | 422.48 | 420.98 | 467,600 |
10 Apr 2024 | 425.93 | 430.99 | 423.87 | 425.98 | 424.47 | 473,300 |
09 Apr 2024 | 437.36 | 438.86 | 427.14 | 429.59 | 428.06 | 376,900 |
08 Apr 2024 | 435.42 | 437.85 | 433.98 | 435.77 | 434.22 | 288,900 |
05 Apr 2024 | 429.97 | 435.63 | 429.97 | 434.81 | 433.26 | 295,600 |
04 Apr 2024 | 440.39 | 440.67 | 428.73 | 428.89 | 427.37 | 419,500 |
03 Apr 2024 | 433.35 | 438.25 | 431.67 | 436.22 | 434.67 | 374,400 |
02 Apr 2024 | 434.67 | 436.08 | 431.17 | 433.20 | 431.66 | 523,100 |
01 Apr 2024 | 437.79 | 438.25 | 433.69 | 434.83 | 433.28 | 434,300 |
28 Mar 2024 | 438.16 | 440.64 | 435.28 | 438.44 | 436.88 | 446,300 |
27 Mar 2024 | 435.52 | 438.00 | 430.86 | 435.98 | 434.43 | 488,700 |
26 Mar 2024 | 431.67 | 434.21 | 430.86 | 431.22 | 429.69 | 354,500 |
25 Mar 2024 | 429.05 | 433.12 | 429.05 | 431.51 | 429.98 | 515,100 |
22 Mar 2024 | 436.48 | 436.48 | 429.79 | 430.16 | 428.63 | 445,100 |
21 Mar 2024 | 431.00 | 437.23 | 429.71 | 435.73 | 434.18 | 543,800 |
20 Mar 2024 | 428.29 | 433.80 | 425.37 | 431.13 | 429.60 | 629,700 |
19 Mar 2024 | 425.02 | 429.22 | 425.02 | 428.99 | 427.47 | 613,900 |
18 Mar 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 422.85 | 695,000 |
15 Mar 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 418.00 | 1,263,500 |
14 Mar 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 412.48 | 508,000 |
13 Mar 2024 | 413.68 | 417.27 | 413.30 | 416.75 | 415.27 | 430,100 |
12 Mar 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 411.52 | 274,000 |
11 Mar 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 410.23 | 395,300 |
08 Mar 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 410.55 | 371,800 |
07 Mar 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 411.31 | 589,200 |
06 Mar 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 413.99 | 357,900 |
05 Mar 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 411.12 | 419,500 |
04 Mar 2024 | 409.46 | 414.65 | 407.00 | 412.38 | 410.91 | 436,200 |
01 Mar 2024 | 407.67 | 410.91 | 404.04 | 410.59 | 409.13 | 442,300 |
29 Feb 2024 | 412.20 | 412.54 | 405.15 | 407.36 | 405.91 | 789,700 |
28 Feb 2024 | 407.95 | 413.34 | 407.29 | 410.64 | 409.18 | 354,200 |
27 Feb 2024 | 408.18 | 410.60 | 404.95 | 408.71 | 407.26 | 362,600 |
26 Feb 2024 | 405.79 | 410.71 | 403.68 | 407.93 | 406.48 | 517,500 |
23 Feb 2024 | 405.00 | 408.29 | 404.01 | 407.12 | 405.67 | 319,000 |
22 Feb 2024 | 398.19 | 403.75 | 396.96 | 403.33 | 401.90 | 341,100 |
21 Feb 2024 | 396.70 | 397.18 | 392.70 | 395.36 | 393.96 | 466,400 |
20 Feb 2024 | 394.20 | 398.09 | 390.30 | 396.78 | 395.37 | 359,400 |
16 Feb 2024 | 397.00 | 400.76 | 395.92 | 397.80 | 396.39 | 299,100 |
15 Feb 2024 | 393.75 | 399.74 | 391.31 | 397.83 | 396.42 | 306,500 |
14 Feb 2024 | 392.43 | 393.58 | 389.50 | 391.36 | 389.97 | 329,100 |
13 Feb 2024 | 392.58 | 396.43 | 385.76 | 389.89 | 388.50 | 405,300 |
12 Feb 2024 | 397.15 | 402.33 | 393.95 | 397.37 | 395.96 | 415,700 |
09 Feb 2024 | 394.64 | 398.20 | 392.95 | 396.94 | 395.53 | 306,800 |
08 Feb 2024 | 389.94 | 395.02 | 388.09 | 394.83 | 393.43 | 329,200 |
08 Feb 2024 | 1.35 Dividend | |||||
07 Feb 2024 | 389.09 | 393.17 | 386.71 | 391.36 | 388.62 | 423,900 |
06 Feb 2024 | 390.07 | 392.46 | 386.10 | 388.05 | 385.34 | 365,000 |
05 Feb 2024 | 387.81 | 390.86 | 385.56 | 390.07 | 387.34 | 395,200 |
02 Feb 2024 | 385.77 | 392.66 | 381.99 | 390.69 | 387.96 | 322,800 |
01 Feb 2024 | 387.35 | 389.70 | 378.06 | 386.02 | 383.32 | 391,600 |
31 Jan 2024 | 392.45 | 396.35 | 386.73 | 386.83 | 384.13 | 581,300 |
30 Jan 2024 | 391.51 | 394.51 | 391.43 | 393.55 | 390.80 | 390,200 |
29 Jan 2024 | 390.13 | 393.31 | 388.51 | 393.11 | 390.36 | 591,600 |
26 Jan 2024 | 393.43 | 395.45 | 389.68 | 391.40 | 388.66 | 497,200 |
25 Jan 2024 | 370.12 | 402.65 | 370.12 | 391.38 | 388.64 | 1,251,000 |
24 Jan 2024 | 390.99 | 393.60 | 388.99 | 389.46 | 386.74 | 577,000 |
23 Jan 2024 | 387.52 | 387.97 | 384.85 | 387.80 | 385.09 | 422,500 |
22 Jan 2024 | 382.66 | 388.69 | 382.66 | 387.11 | 384.40 | 476,400 |
19 Jan 2024 | 377.63 | 382.26 | 374.06 | 381.67 | 379.00 | 1,231,800 |
18 Jan 2024 | 372.21 | 375.00 | 369.29 | 374.88 | 372.26 | 519,300 |
17 Jan 2024 | 369.14 | 376.42 | 368.41 | 372.06 | 369.46 | 501,100 |
16 Jan 2024 | 373.35 | 373.92 | 369.18 | 373.47 | 370.86 | 813,800 |
12 Jan 2024 | 380.46 | 381.84 | 374.99 | 376.40 | 373.77 | 354,100 |
11 Jan 2024 | 378.50 | 378.88 | 374.24 | 378.27 | 375.63 | 422,400 |
10 Jan 2024 | 376.36 | 378.20 | 374.48 | 377.99 | 375.35 | 304,500 |
09 Jan 2024 | 382.23 | 383.35 | 374.01 | 375.91 | 373.28 | 513,600 |
08 Jan 2024 | 382.32 | 384.49 | 378.50 | 384.44 | 381.75 | 435,900 |
05 Jan 2024 | 377.99 | 384.13 | 376.84 | 382.10 | 379.43 | 424,300 |
04 Jan 2024 | 379.29 | 385.62 | 378.85 | 379.04 | 376.39 | 411,800 |
03 Jan 2024 | 381.10 | 386.33 | 380.37 | 380.54 | 377.88 | 728,500 |
02 Jan 2024 | 378.89 | 379.63 | 376.54 | 379.03 | 376.38 | 540,600 |
29 Dec 2023 | 381.77 | 382.74 | 379.52 | 379.83 | 377.17 | 316,900 |
28 Dec 2023 | 383.59 | 383.78 | 380.58 | 381.15 | 378.49 | 294,100 |
27 Dec 2023 | 378.34 | 380.21 | 376.87 | 380.03 | 377.37 | 221,100 |
26 Dec 2023 | 376.14 | 379.22 | 376.06 | 378.25 | 375.61 | 204,400 |
22 Dec 2023 | 377.96 | 379.55 | 375.26 | 376.05 | 373.42 | 272,400 |
21 Dec 2023 | 374.22 | 377.06 | 372.16 | 376.03 | 373.40 | 400,200 |
20 Dec 2023 | 378.12 | 381.43 | 372.66 | 372.78 | 370.17 | 472,300 |
19 Dec 2023 | 376.74 | 382.22 | 376.29 | 381.62 | 378.95 | 438,000 |
18 Dec 2023 | 377.64 | 377.90 | 374.19 | 376.12 | 373.49 | 437,600 |
15 Dec 2023 | 376.84 | 379.62 | 375.79 | 377.85 | 375.21 | 1,214,300 |
14 Dec 2023 | 373.78 | 380.29 | 371.60 | 379.98 | 377.32 | 785,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |