Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 376.00 | 391.00 | 368.00 | 368.00 | 368.00 | 23,439 |
02 May 2024 | 381.00 | 400.00 | 373.00 | 373.00 | 373.00 | 28,981 |
02 May 2024 | 17 Dividend | |||||
01 May 2024 | 403.00 | 405.00 | 405.00 | 396.00 | 379.00 | 147,063 |
30 Apr 2024 | 417.00 | 417.00 | 395.00 | 398.00 | 380.91 | 37,431 |
30 Apr 2024 | 17 Dividend | |||||
29 Apr 2024 | 399.00 | 414.00 | 394.00 | 409.00 | 375.17 | 48,201 |
26 Apr 2024 | 402.00 | 406.00 | 393.58 | 394.00 | 361.41 | 34,836 |
25 Apr 2024 | 393.00 | 403.96 | 393.00 | 394.00 | 361.41 | 24,473 |
24 Apr 2024 | 382.00 | 395.00 | 382.00 | 390.00 | 357.74 | 10,864 |
23 Apr 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 353.16 | 98,106 |
22 Apr 2024 | 390.00 | 398.35 | 388.00 | 392.00 | 359.58 | 8,788 |
19 Apr 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 357.74 | 26,814 |
18 Apr 2024 | 385.00 | 400.00 | 375.00 | 399.00 | 366.00 | 214,478 |
17 Apr 2024 | 372.00 | 380.80 | 370.00 | 376.00 | 344.90 | 125,331 |
16 Apr 2024 | 377.00 | 380.00 | 353.35 | 371.00 | 340.31 | 301,807 |
15 Apr 2024 | 404.00 | 416.15 | 389.00 | 390.00 | 357.74 | 41,087 |
12 Apr 2024 | 405.00 | 420.00 | 405.00 | 413.00 | 378.84 | 58,219 |
11 Apr 2024 | 417.00 | 426.00 | 400.00 | 401.00 | 367.83 | 30,261 |
10 Apr 2024 | 417.00 | 418.00 | 398.00 | 407.00 | 373.34 | 44,279 |
09 Apr 2024 | 395.00 | 417.00 | 395.00 | 409.00 | 375.17 | 18,801 |
08 Apr 2024 | 412.00 | 412.00 | 400.00 | 412.00 | 377.92 | 62,776 |
05 Apr 2024 | 396.00 | 414.00 | 385.00 | 395.00 | 362.33 | 90,501 |
04 Apr 2024 | 391.00 | 406.00 | 397.00 | 397.00 | 364.16 | 19,601 |
03 Apr 2024 | 403.00 | 404.40 | 390.00 | 392.00 | 359.58 | 59,596 |
02 Apr 2024 | 408.00 | 414.00 | 403.00 | 403.00 | 369.67 | 20,343 |
28 Mar 2024 | 408.00 | 415.00 | 406.90 | 407.00 | 373.34 | 11,417 |
27 Mar 2024 | 400.00 | 415.00 | 400.00 | 413.00 | 378.84 | 22,494 |
26 Mar 2024 | 390.00 | 406.00 | 390.00 | 403.00 | 369.67 | 28,725 |
25 Mar 2024 | 396.00 | 405.00 | 392.00 | 398.00 | 365.08 | 21,226 |
22 Mar 2024 | 387.00 | 409.00 | 387.00 | 387.00 | 354.99 | 13,768 |
21 Mar 2024 | 390.00 | 405.00 | 383.00 | 392.00 | 359.58 | 53,986 |
20 Mar 2024 | 397.00 | 416.00 | 393.90 | 397.00 | 364.16 | 5,494 |
19 Mar 2024 | 403.00 | 403.00 | 391.00 | 400.00 | 366.92 | 6,776 |
18 Mar 2024 | 406.00 | 409.00 | 398.00 | 398.00 | 365.08 | 17,650 |
15 Mar 2024 | 400.00 | 412.00 | 390.00 | 412.00 | 377.92 | 47,168 |
14 Mar 2024 | 408.00 | 409.00 | 396.25 | 404.00 | 370.59 | 9,710 |
13 Mar 2024 | 405.00 | 427.00 | 399.00 | 400.00 | 366.92 | 37,323 |
12 Mar 2024 | 414.00 | 416.25 | 404.60 | 406.00 | 372.42 | 33,819 |
11 Mar 2024 | 420.00 | 428.00 | 413.00 | 413.00 | 378.84 | 118,817 |
08 Mar 2024 | 418.00 | 421.50 | 415.13 | 418.00 | 383.43 | 15,069 |
07 Mar 2024 | 413.00 | 425.00 | 409.00 | 421.00 | 386.18 | 36,313 |
06 Mar 2024 | 431.00 | 434.00 | 413.00 | 413.00 | 378.84 | 366,672 |
05 Mar 2024 | 439.00 | 439.00 | 429.00 | 433.00 | 397.19 | 8,896 |
04 Mar 2024 | 440.00 | 440.00 | 430.00 | 431.00 | 395.35 | 286,107 |
01 Mar 2024 | 439.00 | 439.00 | 430.00 | 430.00 | 394.43 | 8,953 |
29 Feb 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 394.43 | 11,120 |
28 Feb 2024 | 435.00 | 438.00 | 429.00 | 429.00 | 393.52 | 13,403 |
27 Feb 2024 | 437.00 | 437.00 | 430.00 | 431.00 | 395.35 | 39,514 |
26 Feb 2024 | 431.00 | 439.00 | 424.60 | 430.00 | 394.43 | 37,423 |
23 Feb 2024 | 429.00 | 442.00 | 425.25 | 432.00 | 396.27 | 16,222 |
22 Feb 2024 | 432.00 | 440.00 | 431.00 | 440.00 | 403.61 | 67,460 |
21 Feb 2024 | 430.00 | 444.50 | 430.00 | 430.00 | 394.43 | 6,583 |
20 Feb 2024 | 431.00 | 442.50 | 431.00 | 440.00 | 403.61 | 12,413 |
19 Feb 2024 | 435.00 | 454.00 | 435.00 | 437.00 | 400.86 | 2,203 |
16 Feb 2024 | 433.00 | 444.80 | 431.50 | 433.00 | 397.19 | 2,885 |
15 Feb 2024 | 430.00 | 446.00 | 430.00 | 446.00 | 409.11 | 1,325 |
14 Feb 2024 | 431.00 | 435.20 | 430.50 | 431.00 | 395.35 | 4,434 |
13 Feb 2024 | 430.00 | 442.10 | 426.00 | 439.00 | 402.69 | 321,901 |
12 Feb 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 395.35 | 21,263 |
09 Feb 2024 | 445.00 | 446.00 | 429.00 | 435.00 | 399.02 | 25,172 |
08 Feb 2024 | 450.00 | 454.00 | 441.00 | 445.00 | 408.19 | 406,534 |
07 Feb 2024 | 455.00 | 460.46 | 451.00 | 451.00 | 413.70 | 141,693 |
06 Feb 2024 | 453.00 | 460.00 | 446.40 | 459.00 | 421.04 | 43,629 |
05 Feb 2024 | 450.00 | 459.00 | 439.40 | 456.00 | 418.28 | 44,697 |
02 Feb 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 417.37 | 13,471 |
01 Feb 2024 | 440.00 | 446.45 | 436.00 | 440.00 | 403.61 | 25,136 |
31 Jan 2024 | 445.00 | 446.00 | 437.00 | 437.00 | 400.86 | 11,516 |
30 Jan 2024 | 448.00 | 448.00 | 439.20 | 448.00 | 410.95 | 34,701 |
29 Jan 2024 | 440.00 | 448.02 | 440.00 | 440.00 | 403.61 | 21,463 |
26 Jan 2024 | 438.00 | 449.00 | 435.00 | 448.00 | 410.95 | 57,448 |
25 Jan 2024 | 440.00 | 442.00 | 436.00 | 441.00 | 404.52 | 35,278 |
24 Jan 2024 | 435.00 | 449.00 | 430.00 | 444.00 | 407.28 | 126,973 |
23 Jan 2024 | 439.00 | 440.02 | 432.00 | 436.00 | 399.94 | 159,768 |
22 Jan 2024 | 440.00 | 447.00 | 431.00 | 436.00 | 399.94 | 23,263 |
19 Jan 2024 | 435.00 | 449.00 | 431.00 | 449.00 | 411.86 | 498,645 |
18 Jan 2024 | 435.00 | 440.00 | 428.00 | 434.00 | 398.10 | 29,812 |
17 Jan 2024 | 424.00 | 435.00 | 423.00 | 435.00 | 399.02 | 57,078 |
16 Jan 2024 | 427.00 | 430.00 | 423.10 | 430.00 | 394.43 | 64,813 |
15 Jan 2024 | 426.00 | 428.00 | 422.15 | 425.00 | 389.85 | 17,282 |
12 Jan 2024 | 424.00 | 427.00 | 420.50 | 422.00 | 387.10 | 31,458 |
11 Jan 2024 | 415.00 | 425.80 | 405.00 | 420.00 | 385.26 | 402,152 |
10 Jan 2024 | 405.00 | 412.00 | 399.00 | 410.00 | 376.09 | 50,706 |
09 Jan 2024 | 429.00 | 412.00 | 400.00 | 400.00 | 366.92 | 86,880 |
08 Jan 2024 | 449.00 | 453.80 | 436.00 | 442.00 | 405.44 | 571,576 |
05 Jan 2024 | 443.00 | 447.00 | 435.00 | 447.00 | 410.03 | 4,653 |
04 Jan 2024 | 432.00 | 449.00 | 432.00 | 446.00 | 409.11 | 34,378 |
03 Jan 2024 | 465.00 | 465.00 | 440.90 | 446.00 | 409.11 | 129,271 |
02 Jan 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 412.78 | 42,571 |
29 Dec 2023 | 440.00 | 464.00 | 440.00 | 445.00 | 408.19 | 4,523 |
28 Dec 2023 | 456.74 | 465.00 | 432.00 | 448.50 | 411.40 | 1,069 |
27 Dec 2023 | 449.00 | 465.00 | 434.00 | 434.00 | 398.10 | 22,828 |
22 Dec 2023 | 458.00 | 462.00 | 450.00 | 456.00 | 418.28 | 5,194 |
21 Dec 2023 | 455.00 | 460.00 | 447.50 | 458.00 | 420.12 | 10,951 |
20 Dec 2023 | 460.00 | 472.00 | 436.00 | 472.00 | 432.96 | 41,529 |
19 Dec 2023 | 453.00 | 464.00 | 440.30 | 464.00 | 425.62 | 16,430 |
18 Dec 2023 | 455.00 | 455.00 | 436.00 | 447.00 | 410.03 | 25,302 |
15 Dec 2023 | 455.00 | 455.00 | 438.00 | 447.00 | 410.03 | 33,402 |
14 Dec 2023 | 443.00 | 454.00 | 436.00 | 448.00 | 410.95 | 16,520 |
13 Dec 2023 | 460.00 | 460.00 | 446.00 | 450.00 | 412.78 | 67,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |