Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | 6 |
27 May 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
24 May 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
23 May 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
22 May 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
21 May 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
20 May 2024 | 359.70 | 361.30 | 359.70 | 361.30 | 361.30 | - |
17 May 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
16 May 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
15 May 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
14 May 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
13 May 2024 | 353.90 | 353.90 | 353.20 | 353.20 | 353.20 | 6 |
10 May 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
09 May 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - |
08 May 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
07 May 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
06 May 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | - |
03 May 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
02 May 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
30 Apr 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
29 Apr 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
26 Apr 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
25 Apr 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
24 Apr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
23 Apr 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
22 Apr 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | - |
19 Apr 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
18 Apr 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
17 Apr 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
16 Apr 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
15 Apr 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
12 Apr 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
11 Apr 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
10 Apr 2024 | 340.70 | 346.60 | 340.70 | 346.60 | 346.60 | 2 |
09 Apr 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
08 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
05 Apr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
04 Apr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
03 Apr 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
02 Apr 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
28 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
27 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
26 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
25 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
22 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
21 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
20 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
19 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
18 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
18 Mar 2024 | 1.75 Dividend | |||||
15 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
14 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
13 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
12 Mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
11 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
08 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
07 Mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
06 Mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
05 Mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
04 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
01 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
29 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
28 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
27 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
26 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
23 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
22 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
21 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
19 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
16 Feb 2024 | 352.00 | 352.00 | 342.00 | 342.00 | 340.29 | 40 |
15 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.30 | - |
14 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.31 | - |
13 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
12 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.39 | - |
09 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.38 | - |
08 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.30 | - |
07 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
06 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
05 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
02 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
01 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
31 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
30 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
29 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
26 Jan 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 342.28 | - |
25 Jan 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 338.30 | - |
24 Jan 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 336.31 | - |
23 Jan 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 338.30 | - |
22 Jan 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.31 | - |
19 Jan 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 336.31 | - |
18 Jan 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
17 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
16 Jan 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 340.29 | 9 |
15 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
12 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
11 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
10 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
09 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
08 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |