Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 424.00 | 424.70 | 421.80 | 424.70 | 424.70 | 96 |
16 May 2024 | 419.80 | 426.15 | 419.80 | 426.15 | 426.15 | 33 |
15 May 2024 | 418.25 | 421.20 | 417.85 | 420.35 | 420.35 | 115 |
14 May 2024 | 425.00 | 425.45 | 419.90 | 419.90 | 419.90 | 387 |
13 May 2024 | 423.00 | 425.60 | 422.75 | 424.25 | 424.25 | 143 |
10 May 2024 | 424.30 | 426.50 | 421.05 | 423.35 | 423.35 | 362 |
09 May 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
08 May 2024 | 420.95 | 422.90 | 420.00 | 422.05 | 422.05 | 101 |
07 May 2024 | 416.25 | 420.15 | 415.80 | 420.15 | 420.15 | 123 |
06 May 2024 | 411.00 | 416.80 | 411.00 | 411.55 | 411.55 | 62 |
03 May 2024 | 413.00 | 413.00 | 409.25 | 412.00 | 412.00 | 327 |
02 May 2024 | 415.35 | 415.35 | 411.00 | 412.00 | 412.00 | 55 |
30 Apr 2024 | 425.30 | 425.50 | 424.95 | 424.95 | 424.95 | 14 |
29 Apr 2024 | 430.50 | 431.10 | 426.30 | 426.30 | 426.30 | 70 |
26 Apr 2024 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 2 |
25 Apr 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
24 Apr 2024 | 432.20 | 437.75 | 431.20 | 433.55 | 433.55 | 135 |
23 Apr 2024 | 427.30 | 430.95 | 427.10 | 430.95 | 430.95 | 239 |
22 Apr 2024 | 429.25 | 430.60 | 426.35 | 428.65 | 428.65 | 210 |
19 Apr 2024 | 425.35 | 425.35 | 421.45 | 424.50 | 424.50 | 118 |
18 Apr 2024 | 430.35 | 430.65 | 429.00 | 429.00 | 429.00 | 61 |
17 Apr 2024 | 431.05 | 435.10 | 430.20 | 432.30 | 432.30 | 42 |
16 Apr 2024 | 431.10 | 433.35 | 431.10 | 433.35 | 433.35 | 20 |
15 Apr 2024 | 439.45 | 440.50 | 432.05 | 432.05 | 432.05 | 89 |
12 Apr 2024 | 435.35 | 440.40 | 435.35 | 435.60 | 435.60 | 59 |
11 Apr 2024 | 435.15 | 438.55 | 435.15 | 435.15 | 435.15 | 24 |
10 Apr 2024 | 433.70 | 437.60 | 433.70 | 437.60 | 437.60 | 7 |
09 Apr 2024 | 439.75 | 442.95 | 439.65 | 439.65 | 439.65 | 61 |
08 Apr 2024 | 439.00 | 439.70 | 438.70 | 439.70 | 439.70 | 65 |
08 Apr 2024 | 0.66 Dividend | |||||
05 Apr 2024 | 433.00 | 439.10 | 432.75 | 439.10 | 438.44 | 173 |
04 Apr 2024 | 443.40 | 443.40 | 439.90 | 439.90 | 439.24 | 67 |
03 Apr 2024 | 445.85 | 447.05 | 444.05 | 444.05 | 443.38 | 64 |
02 Apr 2024 | 447.50 | 449.40 | 444.65 | 445.40 | 444.73 | 261 |
28 Mar 2024 | 440.00 | 444.40 | 440.00 | 444.20 | 443.53 | 147 |
27 Mar 2024 | 439.40 | 443.40 | 439.40 | 439.80 | 439.14 | 73 |
26 Mar 2024 | 437.80 | 441.40 | 436.80 | 441.20 | 440.54 | 73 |
25 Mar 2024 | 445.40 | 446.40 | 438.80 | 439.60 | 438.94 | 89 |
22 Mar 2024 | 449.80 | 451.20 | 447.40 | 447.40 | 446.73 | 54 |
21 Mar 2024 | 448.00 | 451.20 | 448.00 | 451.20 | 450.52 | 134 |
20 Mar 2024 | 446.60 | 448.00 | 446.40 | 448.00 | 447.33 | 316 |
19 Mar 2024 | 441.00 | 444.20 | 441.00 | 444.20 | 443.53 | 112 |
18 Mar 2024 | 436.20 | 441.00 | 436.20 | 441.00 | 440.34 | 107 |
15 Mar 2024 | 438.80 | 441.00 | 437.00 | 437.00 | 436.34 | 109 |
14 Mar 2024 | 433.80 | 437.40 | 433.80 | 437.40 | 436.74 | 25 |
13 Mar 2024 | 433.80 | 435.20 | 432.80 | 435.20 | 434.55 | 75 |
12 Mar 2024 | 428.60 | 433.40 | 428.40 | 433.40 | 432.75 | 289 |
11 Mar 2024 | 429.40 | 429.80 | 426.80 | 429.80 | 429.15 | 412 |
08 Mar 2024 | 426.20 | 429.80 | 426.20 | 429.60 | 428.95 | 88 |
07 Mar 2024 | 430.40 | 432.60 | 427.20 | 427.60 | 426.96 | 83 |
06 Mar 2024 | 432.40 | 433.00 | 432.00 | 433.00 | 432.35 | 59 |
05 Mar 2024 | 429.60 | 431.40 | 429.60 | 431.20 | 430.55 | 72 |
04 Mar 2024 | 439.00 | 439.00 | 430.00 | 432.60 | 431.95 | 60 |
01 Mar 2024 | 437.60 | 441.00 | 436.80 | 440.40 | 439.74 | 180 |
29 Feb 2024 | 440.20 | 440.20 | 438.80 | 439.40 | 438.74 | 93 |
28 Feb 2024 | 436.80 | 441.00 | 436.40 | 441.00 | 440.34 | 123 |
27 Feb 2024 | 435.40 | 439.20 | 435.00 | 435.00 | 434.35 | 164 |
26 Feb 2024 | 438.20 | 438.40 | 435.60 | 437.20 | 436.54 | 100 |
23 Feb 2024 | 434.00 | 438.80 | 434.00 | 436.40 | 435.74 | 143 |
22 Feb 2024 | 424.00 | 435.40 | 422.20 | 435.40 | 434.75 | 197 |
21 Feb 2024 | 416.20 | 423.00 | 415.60 | 423.00 | 422.36 | 448 |
20 Feb 2024 | 437.60 | 437.60 | 418.00 | 418.40 | 417.77 | 126 |
19 Feb 2024 | 440.00 | 441.40 | 434.20 | 437.60 | 436.94 | 483 |
16 Feb 2024 | 439.80 | 439.80 | 436.20 | 437.20 | 436.54 | 107 |
15 Feb 2024 | 432.20 | 437.20 | 432.20 | 437.20 | 436.54 | 70 |
14 Feb 2024 | 427.40 | 433.20 | 427.40 | 433.20 | 432.55 | 44 |
13 Feb 2024 | 427.80 | 427.80 | 422.80 | 423.20 | 422.56 | 58 |
12 Feb 2024 | 423.20 | 426.60 | 423.20 | 426.60 | 425.96 | 42 |
09 Feb 2024 | 423.60 | 427.20 | 423.40 | 423.40 | 422.76 | 87 |
08 Feb 2024 | 426.80 | 431.20 | 425.40 | 426.00 | 425.36 | 217 |
07 Feb 2024 | 427.00 | 430.00 | 427.00 | 429.20 | 428.55 | 274 |
06 Feb 2024 | 423.00 | 426.80 | 423.00 | 426.60 | 425.96 | 104 |
05 Feb 2024 | 425.60 | 429.80 | 424.60 | 426.00 | 425.36 | 124 |
02 Feb 2024 | 423.40 | 428.60 | 421.20 | 428.60 | 427.96 | 116 |
01 Feb 2024 | 415.80 | 423.20 | 414.40 | 423.20 | 422.56 | 505 |
31 Jan 2024 | 411.80 | 422.80 | 403.60 | 422.80 | 422.16 | 181 |
30 Jan 2024 | 405.60 | 410.80 | 404.20 | 410.80 | 410.18 | 129 |
29 Jan 2024 | 406.20 | 407.20 | 403.20 | 405.60 | 404.99 | 51 |
26 Jan 2024 | 400.40 | 405.00 | 396.40 | 405.00 | 404.39 | 31 |
25 Jan 2024 | 406.00 | 406.60 | 402.40 | 404.60 | 403.99 | 189 |
24 Jan 2024 | 403.40 | 405.80 | 400.00 | 400.00 | 399.40 | 15 |
23 Jan 2024 | 402.20 | 406.20 | 402.20 | 406.20 | 405.59 | 26 |
22 Jan 2024 | 402.60 | 404.00 | 400.60 | 403.40 | 402.79 | 696 |
19 Jan 2024 | 394.60 | 400.00 | 394.60 | 400.00 | 399.40 | 271 |
18 Jan 2024 | 393.40 | 396.80 | 393.40 | 396.80 | 396.20 | 50 |
17 Jan 2024 | 394.60 | 395.00 | 391.60 | 395.00 | 394.41 | 52 |
16 Jan 2024 | 390.40 | 395.00 | 390.40 | 395.00 | 394.41 | 45 |
15 Jan 2024 | 393.00 | 393.20 | 390.40 | 393.20 | 392.61 | 58 |
12 Jan 2024 | 387.20 | 392.00 | 387.20 | 390.60 | 390.01 | 2,123 |
11 Jan 2024 | 392.00 | 395.40 | 392.00 | 392.60 | 392.01 | 307 |
10 Jan 2024 | 384.80 | 389.60 | 384.80 | 389.60 | 389.01 | 21 |
09 Jan 2024 | 382.00 | 387.20 | 382.00 | 385.40 | 384.82 | 219 |
08 Jan 2024 | 384.20 | 384.20 | 381.40 | 381.40 | 380.83 | 116 |
08 Jan 2024 | 0.66 Dividend | |||||
05 Jan 2024 | 386.60 | 386.60 | 382.40 | 383.40 | 382.16 | 72 |
04 Jan 2024 | 382.20 | 382.20 | 380.80 | 380.80 | 379.57 | 6 |
03 Jan 2024 | 386.20 | 386.40 | 383.60 | 384.00 | 382.76 | 401 |
02 Jan 2024 | 383.00 | 388.20 | 383.00 | 383.00 | 381.77 | 77 |
29 Dec 2023 | 383.80 | 386.80 | 383.80 | 386.40 | 385.16 | 226 |
28 Dec 2023 | 380.80 | 385.00 | 380.60 | 385.00 | 383.76 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |