Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 363.40 | 365.55 | 363.40 | 363.49 | 363.49 | 737 |
31 May 2024 | 361.14 | 362.92 | 358.31 | 360.58 | 360.58 | 288 |
30 May 2024 | 356.02 | 360.66 | 356.00 | 359.96 | 359.96 | 84 |
29 May 2024 | 358.25 | 360.25 | 358.25 | 359.48 | 359.48 | 302 |
28 May 2024 | 362.95 | 365.60 | 360.95 | 360.95 | 360.95 | 16 |
24 May 2024 | 366.00 | 366.00 | 360.42 | 365.02 | 365.02 | 135 |
23 May 2024 | 365.31 | 371.55 | 365.31 | 365.72 | 365.72 | 2,251 |
22 May 2024 | 371.00 | 371.03 | 369.24 | 369.42 | 369.42 | 760 |
21 May 2024 | 368.18 | 369.91 | 367.92 | 369.32 | 369.32 | 197 |
20 May 2024 | 367.69 | 368.52 | 366.82 | 367.56 | 367.56 | 285 |
17 May 2024 | 366.99 | 369.98 | 366.44 | 367.20 | 367.20 | 56 |
16 May 2024 | 367.01 | 367.42 | 364.40 | 365.51 | 365.51 | 61 |
15 May 2024 | 360.45 | 366.82 | 360.45 | 366.31 | 366.31 | 136 |
14 May 2024 | 360.66 | 362.86 | 359.48 | 359.90 | 359.90 | 20 |
13 May 2024 | 364.62 | 364.62 | 359.22 | 359.36 | 359.36 | 736 |
10 May 2024 | 358.77 | 362.12 | 358.77 | 361.27 | 361.27 | 465 |
09 May 2024 | 357.69 | 360.19 | 357.69 | 359.50 | 359.50 | 57 |
08 May 2024 | 359.66 | 361.72 | 358.09 | 361.72 | 361.72 | 192 |
07 May 2024 | 350.97 | 356.02 | 350.95 | 355.30 | 355.30 | 515 |
03 May 2024 | 350.87 | 357.13 | 348.00 | 353.34 | 353.34 | 213 |
02 May 2024 | 336.00 | 339.13 | 333.05 | 334.70 | 334.70 | 367 |
01 May 2024 | 336.47 | 339.18 | 336.12 | 338.33 | 338.33 | 14 |
30 Apr 2024 | 345.20 | 348.60 | 341.97 | 342.85 | 342.85 | 42 |
29 Apr 2024 | 347.01 | 349.19 | 346.49 | 349.00 | 349.00 | 210 |
26 Apr 2024 | 350.00 | 350.00 | 344.21 | 347.01 | 347.01 | 142 |
25 Apr 2024 | 345.10 | 347.41 | 342.96 | 347.41 | 347.41 | 194 |
24 Apr 2024 | 345.74 | 346.97 | 343.00 | 346.02 | 346.02 | 1,773 |
23 Apr 2024 | 345.39 | 349.28 | 345.39 | 348.59 | 348.59 | 358 |
22 Apr 2024 | 341.42 | 346.17 | 340.02 | 346.17 | 346.17 | 330 |
19 Apr 2024 | 338.99 | 341.31 | 337.76 | 339.21 | 339.21 | 279 |
18 Apr 2024 | 340.98 | 342.59 | 338.01 | 338.01 | 338.01 | 488 |
17 Apr 2024 | 340.12 | 342.98 | 340.12 | 340.84 | 340.84 | 309 |
16 Apr 2024 | 340.36 | 344.99 | 338.22 | 340.23 | 340.23 | 467 |
15 Apr 2024 | 347.63 | 349.08 | 343.46 | 345.78 | 345.78 | 292 |
12 Apr 2024 | 344.67 | 347.13 | 343.36 | 344.81 | 344.81 | 507 |
11 Apr 2024 | 348.32 | 350.66 | 348.32 | 350.31 | 350.31 | 71 |
10 Apr 2024 | 350.09 | 352.00 | 346.63 | 348.05 | 348.05 | 93 |
09 Apr 2024 | 351.83 | 353.61 | 348.31 | 351.20 | 351.20 | 98 |
08 Apr 2024 | 352.60 | 353.73 | 349.72 | 353.73 | 353.73 | 185 |
05 Apr 2024 | 348.94 | 351.45 | 347.64 | 350.42 | 350.42 | 248 |
04 Apr 2024 | 353.99 | 354.83 | 351.02 | 354.83 | 354.83 | 627 |
03 Apr 2024 | 351.03 | 354.12 | 351.03 | 354.12 | 354.12 | 84 |
02 Apr 2024 | 352.96 | 354.04 | 350.67 | 350.67 | 350.67 | 34 |
28 Mar 2024 | 353.95 | 354.63 | 352.29 | 354.26 | 354.26 | 231 |
27 Mar 2024 | 350.32 | 352.02 | 348.44 | 351.09 | 351.09 | 93 |
26 Mar 2024 | 347.70 | 350.05 | 347.00 | 348.56 | 348.56 | 1,773 |
25 Mar 2024 | 348.65 | 349.14 | 346.80 | 348.07 | 348.07 | 391 |
22 Mar 2024 | 349.43 | 351.26 | 348.80 | 351.06 | 351.06 | 701 |
21 Mar 2024 | 347.05 | 349.34 | 345.40 | 349.34 | 349.34 | 691 |
20 Mar 2024 | 346.55 | 347.10 | 345.22 | 346.56 | 346.56 | 156 |
19 Mar 2024 | 340.00 | 345.43 | 340.00 | 345.29 | 345.29 | 102 |
18 Mar 2024 | 345.33 | 346.97 | 342.27 | 343.24 | 343.24 | 614 |
15 Mar 2024 | 342.11 | 343.53 | 339.58 | 342.33 | 342.33 | 260 |
14 Mar 2024 | 344.03 | 344.74 | 340.83 | 342.26 | 342.26 | 362 |
14 Mar 2024 | 0.98 Dividend | |||||
13 Mar 2024 | 341.07 | 344.78 | 339.75 | 342.98 | 342.00 | 279 |
12 Mar 2024 | 338.93 | 340.29 | 337.00 | 339.65 | 338.68 | 231 |
11 Mar 2024 | 331.38 | 337.37 | 329.59 | 337.37 | 336.41 | 348 |
08 Mar 2024 | 334.05 | 336.81 | 332.47 | 336.23 | 335.27 | 151 |
07 Mar 2024 | 337.98 | 338.99 | 335.35 | 337.62 | 336.66 | 105 |
06 Mar 2024 | 334.38 | 339.60 | 334.01 | 337.92 | 336.95 | 380 |
05 Mar 2024 | 334.52 | 335.69 | 331.98 | 332.40 | 331.45 | 365 |
04 Mar 2024 | 333.71 | 335.94 | 333.19 | 333.19 | 332.24 | 126 |
01 Mar 2024 | 332.19 | 335.09 | 329.24 | 335.09 | 334.13 | 509 |
29 Feb 2024 | 331.88 | 334.90 | 327.45 | 330.44 | 329.50 | 603 |
28 Feb 2024 | 329.86 | 331.74 | 328.29 | 331.74 | 330.79 | 79 |
27 Feb 2024 | 328.55 | 328.79 | 326.62 | 326.75 | 325.82 | 96,059 |
26 Feb 2024 | 331.75 | 332.53 | 328.67 | 329.07 | 328.13 | 8 |
23 Feb 2024 | 330.88 | 333.02 | 330.88 | 331.99 | 331.04 | 128 |
22 Feb 2024 | 327.75 | 331.45 | 326.96 | 331.25 | 330.30 | 142 |
21 Feb 2024 | 325.75 | 325.75 | 322.43 | 324.80 | 323.87 | 117 |
20 Feb 2024 | 319.97 | 324.53 | 318.16 | 324.53 | 323.60 | 609 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 323.90 | 324.51 | 321.54 | 321.77 | 320.85 | 300 |
15 Feb 2024 | 318.64 | 324.30 | 318.64 | 323.96 | 323.03 | 301 |
14 Feb 2024 | 320.13 | 320.36 | 316.75 | 316.75 | 315.84 | 329 |
13 Feb 2024 | 320.23 | 322.55 | 316.29 | 316.81 | 315.90 | 240 |
12 Feb 2024 | 330.50 | 330.81 | 319.94 | 321.14 | 320.22 | 585 |
09 Feb 2024 | 316.20 | 332.10 | 316.20 | 325.73 | 324.80 | 703 |
08 Feb 2024 | 330.95 | 330.95 | 326.43 | 326.86 | 325.93 | 299 |
07 Feb 2024 | 326.88 | 329.82 | 326.88 | 327.32 | 326.38 | 496 |
06 Feb 2024 | 324.03 | 326.37 | 321.65 | 324.96 | 324.03 | 262 |
05 Feb 2024 | 327.12 | 327.21 | 324.03 | 324.26 | 323.33 | 1,034 |
02 Feb 2024 | 325.60 | 327.50 | 324.24 | 327.50 | 326.56 | 363 |
01 Feb 2024 | 319.72 | 323.95 | 319.07 | 323.95 | 323.03 | 131 |
31 Jan 2024 | 323.24 | 327.97 | 323.24 | 323.37 | 322.45 | 163 |
30 Jan 2024 | 326.00 | 329.83 | 326.00 | 326.25 | 325.32 | 95 |
29 Jan 2024 | 325.10 | 327.93 | 325.10 | 326.48 | 325.55 | 230 |
26 Jan 2024 | 328.64 | 329.13 | 326.50 | 326.50 | 325.57 | 489 |
25 Jan 2024 | 331.00 | 331.00 | 326.99 | 326.99 | 326.06 | 290 |
24 Jan 2024 | 329.46 | 330.94 | 328.65 | 329.14 | 328.20 | 639 |
23 Jan 2024 | 327.05 | 328.38 | 324.99 | 328.38 | 327.44 | 96,374 |
22 Jan 2024 | 328.76 | 328.76 | 324.76 | 326.79 | 325.85 | 433 |
19 Jan 2024 | 322.65 | 327.98 | 322.42 | 327.27 | 326.33 | 515 |
18 Jan 2024 | 319.00 | 319.00 | 316.39 | 317.70 | 316.79 | 91 |
17 Jan 2024 | 315.72 | 317.46 | 314.55 | 317.17 | 316.26 | 86 |
16 Jan 2024 | 316.50 | 316.90 | 314.68 | 314.90 | 314.00 | 1,376 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 316.94 | 317.05 | 313.86 | 315.62 | 314.72 | 306 |
11 Jan 2024 | 315.47 | 316.96 | 313.31 | 313.31 | 312.41 | 154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |