Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 310.05 | 310.05 | 308.40 | 308.40 | 308.40 | 3 |
20 May 2024 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
17 May 2024 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | - |
16 May 2024 | 320.35 | 320.35 | 320.35 | 320.35 | 320.35 | - |
15 May 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
14 May 2024 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | - |
13 May 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | - |
10 May 2024 | 322.35 | 322.35 | 322.35 | 322.35 | 322.35 | - |
09 May 2024 | 314.35 | 322.65 | 314.35 | 322.65 | 322.65 | 10 |
08 May 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
07 May 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
06 May 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
03 May 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
02 May 2024 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
30 Apr 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | - |
29 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
26 Apr 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
25 Apr 2024 | 310.05 | 310.05 | 309.65 | 309.65 | 309.65 | 10 |
24 Apr 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
23 Apr 2024 | 314.55 | 314.55 | 314.55 | 314.55 | 314.55 | - |
22 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
19 Apr 2024 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | - |
18 Apr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
17 Apr 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
16 Apr 2024 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
15 Apr 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
12 Apr 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
11 Apr 2024 | 325.40 | 325.40 | 324.05 | 324.05 | 324.05 | 5 |
10 Apr 2024 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | - |
09 Apr 2024 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | - |
08 Apr 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
05 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
04 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
03 Apr 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
02 Apr 2024 | 341.60 | 343.40 | 338.70 | 338.70 | 338.70 | 502 |
28 Mar 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | - |
27 Mar 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
26 Mar 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
25 Mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
22 Mar 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
21 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
20 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
19 Mar 2024 | 342.40 | 342.80 | 342.40 | 342.80 | 342.80 | 4 |
18 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
15 Mar 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
14 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
13 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
12 Mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
11 Mar 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 6 |
08 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
07 Mar 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
06 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
06 Mar 2024 | 2.25 Dividend | |||||
05 Mar 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 346.55 | - |
04 Mar 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 350.92 | - |
01 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 349.33 | - |
29 Feb 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 344.96 | - |
28 Feb 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 343.57 | - |
27 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.20 | - |
26 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.19 | - |
23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.19 | - |
22 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.83 | - |
21 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 330.85 | - |
20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.85 | - |
19 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
16 Feb 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 332.04 | - |
15 Feb 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 331.45 | - |
14 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 330.65 | 30 |
13 Feb 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 336.22 | - |
12 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
09 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 334.63 | - |
08 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
07 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 328.27 | - |
06 Feb 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 327.28 | - |
05 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.87 | - |
02 Feb 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 327.87 | 74 |
01 Feb 2024 | 326.20 | 327.80 | 326.20 | 327.80 | 325.69 | 2 |
31 Jan 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 327.08 | - |
30 Jan 2024 | 327.40 | 327.40 | 326.80 | 326.80 | 324.69 | 11 |
29 Jan 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 324.29 | - |
26 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.32 | - |
25 Jan 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 316.94 | - |
24 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.32 | - |
23 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.90 | - |
22 Jan 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 328.47 | - |
19 Jan 2024 | 328.00 | 330.80 | 328.00 | 330.80 | 328.67 | 20 |
18 Jan 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 323.30 | - |
17 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.88 | - |
16 Jan 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 321.71 | - |
15 Jan 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 322.31 | - |
12 Jan 2024 | 324.00 | 324.40 | 324.00 | 324.40 | 322.31 | 5 |
11 Jan 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 322.51 | - |
10 Jan 2024 | 315.60 | 320.40 | 315.60 | 320.40 | 318.33 | 100 |
09 Jan 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 314.36 | - |
08 Jan 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 309.59 | - |
05 Jan 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 307.80 | - |
04 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 307.01 | - |
03 Jan 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 311.78 | - |
02 Jan 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 311.58 | - |
29 Dec 2023 | 313.20 | 313.20 | 312.80 | 312.80 | 310.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |