Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 294.00 | 300.00 | 293.50 | 300.00 | 300.00 | 25,423 |
06 May 2024 | 287.00 | 294.00 | 284.50 | 294.00 | 294.00 | 14,340 |
03 May 2024 | 285.00 | 290.50 | 285.00 | 286.50 | 286.50 | 15,802 |
02 May 2024 | 292.50 | 293.00 | 282.00 | 283.50 | 283.50 | 19,727 |
30 Apr 2024 | 295.50 | 298.50 | 293.00 | 293.00 | 293.00 | 10,484 |
29 Apr 2024 | 294.00 | 296.50 | 290.50 | 295.50 | 295.50 | 13,372 |
26 Apr 2024 | 297.50 | 298.50 | 288.50 | 293.50 | 293.50 | 20,858 |
25 Apr 2024 | 292.00 | 295.50 | 290.00 | 293.00 | 293.00 | 14,260 |
24 Apr 2024 | 290.00 | 297.50 | 289.50 | 294.00 | 294.00 | 22,090 |
23 Apr 2024 | 282.50 | 286.00 | 279.00 | 285.50 | 285.50 | 19,219 |
23 Apr 2024 | 1 Dividend | |||||
22 Apr 2024 | 285.00 | 287.50 | 276.50 | 280.00 | 279.00 | 18,767 |
19 Apr 2024 | 288.00 | 290.00 | 280.00 | 283.50 | 282.49 | 27,984 |
18 Apr 2024 | 297.50 | 297.50 | 288.00 | 293.50 | 292.45 | 19,949 |
17 Apr 2024 | 299.00 | 303.50 | 292.50 | 297.50 | 296.44 | 24,061 |
16 Apr 2024 | 301.00 | 302.50 | 296.50 | 300.50 | 299.43 | 23,879 |
15 Apr 2024 | 311.50 | 313.00 | 305.00 | 306.00 | 304.91 | 23,359 |
12 Apr 2024 | 312.00 | 313.00 | 308.00 | 312.00 | 310.89 | 22,151 |
11 Apr 2024 | 303.00 | 309.50 | 302.50 | 306.50 | 305.41 | 13,580 |
10 Apr 2024 | 307.50 | 307.50 | 298.00 | 304.00 | 302.91 | 17,347 |
09 Apr 2024 | 308.50 | 308.50 | 303.00 | 303.50 | 302.42 | 15,025 |
08 Apr 2024 | 309.00 | 309.50 | 305.50 | 308.00 | 306.90 | 9,299 |
05 Apr 2024 | 302.00 | 308.50 | 301.00 | 307.50 | 306.40 | 11,461 |
04 Apr 2024 | 308.50 | 309.00 | 303.50 | 309.00 | 307.90 | 13,050 |
03 Apr 2024 | 308.50 | 311.00 | 302.50 | 308.50 | 307.40 | 16,335 |
02 Apr 2024 | 314.00 | 317.50 | 309.00 | 309.50 | 308.39 | 12,819 |
28 Mar 2024 | 311.00 | 314.20 | 307.00 | 314.20 | 313.08 | 25,199 |
27 Mar 2024 | 313.60 | 314.00 | 307.20 | 310.40 | 309.29 | 17,624 |
26 Mar 2024 | 315.80 | 317.80 | 314.40 | 316.20 | 315.07 | 8,416 |
25 Mar 2024 | 316.00 | 318.00 | 310.20 | 318.00 | 316.86 | 13,640 |
22 Mar 2024 | 315.20 | 319.80 | 315.20 | 317.20 | 316.07 | 11,616 |
21 Mar 2024 | 313.80 | 328.00 | 310.20 | 316.80 | 315.67 | 33,041 |
20 Mar 2024 | 305.60 | 309.60 | 304.40 | 306.80 | 305.70 | 10,940 |
19 Mar 2024 | 307.00 | 309.20 | 300.20 | 306.40 | 305.31 | 18,909 |
18 Mar 2024 | 317.00 | 320.20 | 306.40 | 306.60 | 305.51 | 27,437 |
15 Mar 2024 | 312.20 | 321.00 | 306.20 | 319.20 | 318.06 | 81,162 |
14 Mar 2024 | 310.60 | 315.20 | 310.20 | 312.80 | 311.68 | 14,509 |
13 Mar 2024 | 316.00 | 316.00 | 309.60 | 310.20 | 309.09 | 16,631 |
12 Mar 2024 | 315.00 | 315.00 | 306.40 | 314.40 | 313.28 | 12,588 |
11 Mar 2024 | 317.40 | 318.80 | 310.60 | 312.60 | 311.48 | 21,277 |
08 Mar 2024 | 322.60 | 323.00 | 315.40 | 319.40 | 318.26 | 19,622 |
07 Mar 2024 | 324.00 | 328.40 | 310.60 | 319.00 | 317.86 | 26,086 |
06 Mar 2024 | 322.80 | 332.20 | 322.80 | 325.80 | 324.64 | 32,906 |
05 Mar 2024 | 314.80 | 325.40 | 309.40 | 322.40 | 321.25 | 43,768 |
04 Mar 2024 | 310.60 | 325.00 | 290.20 | 320.80 | 319.65 | 60,394 |
01 Mar 2024 | 314.00 | 316.00 | 310.00 | 315.00 | 313.88 | 23,309 |
29 Feb 2024 | 310.40 | 314.40 | 310.40 | 313.00 | 311.88 | 21,911 |
28 Feb 2024 | 310.00 | 310.60 | 306.20 | 309.40 | 308.29 | 12,990 |
27 Feb 2024 | 311.20 | 312.80 | 306.60 | 311.40 | 310.29 | 19,225 |
26 Feb 2024 | 310.80 | 315.20 | 310.80 | 312.00 | 310.89 | 13,336 |
23 Feb 2024 | 308.00 | 314.20 | 308.00 | 310.20 | 309.09 | 9,936 |
22 Feb 2024 | 311.00 | 315.60 | 307.80 | 308.40 | 307.30 | 19,026 |
21 Feb 2024 | 306.60 | 309.80 | 301.40 | 303.60 | 302.52 | 21,005 |
20 Feb 2024 | 311.00 | 312.20 | 299.60 | 304.40 | 303.31 | 28,817 |
19 Feb 2024 | 310.00 | 314.80 | 310.00 | 311.60 | 310.49 | 29,363 |
16 Feb 2024 | 324.00 | 328.00 | 314.60 | 321.00 | 319.85 | 35,602 |
15 Feb 2024 | 311.40 | 322.60 | 310.20 | 320.00 | 318.86 | 43,072 |
14 Feb 2024 | 303.80 | 306.40 | 297.40 | 306.20 | 305.11 | 24,947 |
13 Feb 2024 | 311.00 | 311.40 | 298.60 | 307.20 | 306.10 | 23,967 |
12 Feb 2024 | 312.20 | 314.80 | 308.60 | 312.80 | 311.68 | 18,978 |
09 Feb 2024 | 305.60 | 311.40 | 304.60 | 311.20 | 310.09 | 21,643 |
08 Feb 2024 | 306.00 | 307.00 | 299.80 | 305.60 | 304.51 | 51,047 |
07 Feb 2024 | 300.20 | 305.80 | 296.20 | 305.80 | 304.71 | 26,809 |
06 Feb 2024 | 295.00 | 301.40 | 293.60 | 301.40 | 300.32 | 21,738 |
05 Feb 2024 | 293.40 | 295.00 | 289.60 | 294.40 | 293.35 | 30,342 |
02 Feb 2024 | 295.40 | 296.00 | 290.60 | 295.60 | 294.54 | 28,135 |
01 Feb 2024 | 282.80 | 298.80 | 282.80 | 293.40 | 292.35 | 76,983 |
31 Jan 2024 | 288.00 | 289.80 | 285.00 | 286.80 | 285.78 | 14,433 |
30 Jan 2024 | 286.80 | 288.40 | 284.00 | 287.80 | 286.77 | 10,118 |
29 Jan 2024 | 280.20 | 287.60 | 280.00 | 286.40 | 285.38 | 8,478 |
26 Jan 2024 | 276.80 | 286.00 | 276.00 | 284.20 | 283.18 | 18,387 |
25 Jan 2024 | 277.00 | 283.00 | 275.80 | 282.20 | 281.19 | 9,372 |
24 Jan 2024 | 277.00 | 281.40 | 273.60 | 277.80 | 276.81 | 19,303 |
23 Jan 2024 | 280.80 | 281.00 | 273.00 | 274.00 | 273.02 | 12,018 |
22 Jan 2024 | 279.80 | 280.40 | 272.40 | 277.80 | 276.81 | 22,114 |
19 Jan 2024 | 277.40 | 278.20 | 272.20 | 272.80 | 271.83 | 12,123 |
18 Jan 2024 | 271.80 | 280.00 | 270.20 | 277.40 | 276.41 | 23,827 |
17 Jan 2024 | 263.20 | 271.40 | 263.20 | 271.40 | 270.43 | 17,595 |
16 Jan 2024 | 260.00 | 271.40 | 258.00 | 269.40 | 268.44 | 14,251 |
15 Jan 2024 | 262.00 | 263.20 | 261.00 | 261.00 | 260.07 | 13,013 |
12 Jan 2024 | 258.60 | 265.60 | 258.00 | 262.60 | 261.66 | 18,105 |
11 Jan 2024 | 255.60 | 259.20 | 253.00 | 256.20 | 255.29 | 22,372 |
10 Jan 2024 | 248.40 | 251.60 | 248.00 | 249.20 | 248.31 | 13,736 |
09 Jan 2024 | 255.60 | 256.60 | 243.40 | 249.20 | 248.31 | 16,623 |
08 Jan 2024 | 251.20 | 255.00 | 247.60 | 255.00 | 254.09 | 14,735 |
05 Jan 2024 | 247.00 | 250.60 | 243.60 | 250.60 | 249.71 | 16,538 |
04 Jan 2024 | 255.00 | 255.40 | 248.20 | 252.20 | 251.30 | 16,471 |
03 Jan 2024 | 261.80 | 264.80 | 249.20 | 253.20 | 252.30 | 23,315 |
29 Dec 2023 | 268.00 | 270.80 | 264.40 | 265.20 | 264.25 | 7,196 |
28 Dec 2023 | 271.00 | 272.60 | 262.00 | 266.20 | 265.25 | 14,514 |
27 Dec 2023 | 270.20 | 272.20 | 268.00 | 270.40 | 269.43 | 7,125 |
22 Dec 2023 | 264.00 | 271.00 | 264.00 | 269.80 | 268.84 | 10,560 |
21 Dec 2023 | 264.40 | 267.80 | 261.80 | 266.40 | 265.45 | 11,479 |
20 Dec 2023 | 265.40 | 266.60 | 258.60 | 263.60 | 262.66 | 19,778 |
19 Dec 2023 | 263.00 | 267.20 | 263.00 | 265.40 | 264.45 | 52,235 |
18 Dec 2023 | 261.20 | 266.60 | 260.40 | 263.00 | 262.06 | 14,634 |
15 Dec 2023 | 260.80 | 269.20 | 260.80 | 267.00 | 266.05 | 37,237 |
14 Dec 2023 | 250.00 | 262.00 | 250.00 | 261.00 | 260.07 | 37,568 |
13 Dec 2023 | 248.60 | 249.20 | 246.20 | 247.60 | 246.72 | 20,554 |
12 Dec 2023 | 248.00 | 252.80 | 244.00 | 245.40 | 244.52 | 26,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |