Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 351.28 | 352.67 | 348.91 | 352.15 | 352.15 | 2,019 |
18 Apr 2024 | 349.71 | 353.13 | 347.71 | 347.71 | 347.71 | 1,380 |
17 Apr 2024 | 348.32 | 349.82 | 346.28 | 348.41 | 348.41 | 253 |
16 Apr 2024 | 355.26 | 356.13 | 346.68 | 347.34 | 347.34 | 319 |
15 Apr 2024 | 354.12 | 354.70 | 350.37 | 350.37 | 350.37 | 733 |
12 Apr 2024 | 352.71 | 353.19 | 349.50 | 350.87 | 350.87 | 1,310 |
11 Apr 2024 | 358.18 | 358.87 | 352.73 | 353.46 | 353.46 | 865 |
10 Apr 2024 | 356.11 | 359.41 | 355.07 | 356.76 | 356.76 | 942 |
09 Apr 2024 | 358.13 | 360.66 | 355.89 | 357.13 | 357.13 | 1,380 |
08 Apr 2024 | 361.27 | 362.04 | 359.85 | 359.85 | 359.85 | 258 |
05 Apr 2024 | 360.00 | 363.97 | 360.00 | 362.78 | 362.78 | 882 |
04 Apr 2024 | 363.20 | 364.68 | 361.24 | 362.25 | 362.25 | 987 |
03 Apr 2024 | 364.13 | 364.38 | 361.87 | 361.87 | 361.87 | 655 |
02 Apr 2024 | 359.60 | 362.08 | 359.15 | 360.94 | 360.94 | 641 |
28 Mar 2024 | 363.95 | 365.77 | 362.79 | 364.09 | 364.09 | 1,592 |
27 Mar 2024 | 359.45 | 363.99 | 359.15 | 363.88 | 363.88 | 1,144 |
26 Mar 2024 | 355.04 | 359.81 | 354.64 | 359.36 | 359.36 | 1,580 |
25 Mar 2024 | 353.08 | 355.41 | 352.25 | 355.41 | 355.41 | 613 |
22 Mar 2024 | 353.67 | 355.46 | 352.38 | 353.85 | 353.85 | 1,270 |
21 Mar 2024 | 354.11 | 355.15 | 353.15 | 353.91 | 353.91 | 801 |
20 Mar 2024 | 349.96 | 354.60 | 349.96 | 354.07 | 354.07 | 701 |
19 Mar 2024 | 354.43 | 355.20 | 351.51 | 352.22 | 352.22 | 428 |
18 Mar 2024 | 350.51 | 353.99 | 349.40 | 352.24 | 352.24 | 1,124 |
15 Mar 2024 | 345.85 | 352.36 | 343.26 | 351.20 | 351.20 | 1,499 |
14 Mar 2024 | 348.17 | 349.86 | 347.64 | 348.72 | 348.72 | 54,945 |
13 Mar 2024 | 345.91 | 348.84 | 344.54 | 346.87 | 346.87 | 228 |
12 Mar 2024 | 342.13 | 344.80 | 341.01 | 344.01 | 344.01 | 157 |
11 Mar 2024 | 341.79 | 344.42 | 339.63 | 344.01 | 344.01 | 203,524 |
08 Mar 2024 | 341.40 | 345.21 | 340.82 | 344.09 | 344.09 | 227 |
07 Mar 2024 | 344.48 | 347.77 | 338.61 | 342.73 | 342.73 | 1,465 |
06 Mar 2024 | 333.43 | 339.88 | 333.43 | 339.88 | 339.88 | 453 |
05 Mar 2024 | 335.16 | 336.89 | 332.42 | 333.41 | 333.41 | 568 |
05 Mar 2024 | 1.4 Dividend | |||||
04 Mar 2024 | 332.70 | 338.84 | 331.78 | 337.27 | 335.87 | 453 |
01 Mar 2024 | 334.52 | 336.00 | 330.97 | 332.43 | 331.05 | 2,665 |
29 Feb 2024 | 335.06 | 335.29 | 330.88 | 334.29 | 332.90 | 465 |
28 Feb 2024 | 339.99 | 340.44 | 332.93 | 333.72 | 332.33 | 1,809 |
27 Feb 2024 | 342.42 | 345.03 | 340.30 | 342.99 | 341.57 | 709 |
26 Feb 2024 | 344.78 | 347.01 | 343.03 | 343.13 | 341.71 | 543 |
23 Feb 2024 | 343.16 | 345.60 | 342.02 | 343.83 | 342.40 | 289 |
22 Feb 2024 | 343.48 | 344.06 | 341.61 | 342.79 | 341.37 | 688 |
21 Feb 2024 | 341.77 | 342.73 | 340.83 | 342.60 | 341.18 | 855 |
20 Feb 2024 | 338.94 | 344.32 | 338.94 | 341.72 | 340.30 | 1,495 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 339.20 | 342.47 | 339.00 | 342.47 | 341.05 | 778 |
15 Feb 2024 | 341.42 | 342.13 | 337.50 | 338.53 | 337.12 | 497 |
14 Feb 2024 | 337.42 | 340.10 | 335.62 | 335.62 | 334.23 | 194,276 |
13 Feb 2024 | 337.25 | 341.05 | 336.54 | 336.79 | 335.39 | 243,183 |
12 Feb 2024 | 335.65 | 337.74 | 335.53 | 337.55 | 336.15 | 739 |
09 Feb 2024 | 332.49 | 335.47 | 327.02 | 335.18 | 333.79 | 168 |
08 Feb 2024 | 328.04 | 333.43 | 328.04 | 332.62 | 331.24 | 829 |
07 Feb 2024 | 328.11 | 333.86 | 328.11 | 332.01 | 330.63 | 926 |
06 Feb 2024 | 322.59 | 329.04 | 321.60 | 328.51 | 327.15 | 786 |
05 Feb 2024 | 329.46 | 329.82 | 321.99 | 322.61 | 321.27 | 3,231 |
02 Feb 2024 | 315.22 | 328.26 | 315.22 | 324.68 | 323.33 | 2,175 |
01 Feb 2024 | 301.50 | 307.22 | 301.50 | 305.86 | 304.59 | 220 |
31 Jan 2024 | 295.61 | 302.76 | 295.61 | 301.60 | 300.35 | 964 |
30 Jan 2024 | 299.83 | 301.00 | 297.15 | 297.26 | 296.03 | 122 |
29 Jan 2024 | 297.81 | 298.15 | 295.75 | 297.61 | 296.37 | 594 |
26 Jan 2024 | 299.29 | 301.21 | 297.95 | 298.23 | 296.99 | 288 |
25 Jan 2024 | 298.04 | 300.16 | 292.21 | 295.78 | 294.55 | 1,467 |
24 Jan 2024 | 304.40 | 308.73 | 304.16 | 304.47 | 303.21 | 110,563 |
23 Jan 2024 | 304.95 | 307.79 | 303.68 | 305.29 | 304.02 | 95,805 |
22 Jan 2024 | 302.65 | 306.30 | 300.75 | 305.43 | 304.16 | 286 |
19 Jan 2024 | 308.97 | 309.50 | 304.33 | 305.83 | 304.56 | 1,786 |
18 Jan 2024 | 302.55 | 304.13 | 299.27 | 303.77 | 302.51 | 448 |
17 Jan 2024 | 310.13 | 312.52 | 307.45 | 310.76 | 309.47 | 248 |
16 Jan 2024 | 307.05 | 308.24 | 304.46 | 306.55 | 305.28 | 500 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 297.00 | 307.39 | 297.00 | 305.00 | 303.73 | 247,507 |
11 Jan 2024 | 306.40 | 307.96 | 305.00 | 306.83 | 305.55 | 118 |
10 Jan 2024 | 312.87 | 312.87 | 307.11 | 307.11 | 305.84 | 5,691 |
09 Jan 2024 | 310.99 | 313.55 | 309.64 | 311.89 | 310.60 | 824 |
08 Jan 2024 | 314.00 | 314.43 | 309.74 | 312.21 | 310.91 | 761 |
05 Jan 2024 | 306.22 | 309.84 | 306.22 | 308.13 | 306.85 | 5,367 |
04 Jan 2024 | 303.66 | 308.19 | 303.66 | 306.37 | 305.09 | 144,701 |
03 Jan 2024 | 310.10 | 313.36 | 303.93 | 305.90 | 304.63 | 148,793 |
02 Jan 2024 | 303.19 | 310.38 | 300.50 | 310.38 | 309.09 | 457 |
29 Dec 2023 | 299.33 | 300.96 | 298.46 | 299.20 | 297.96 | 53 |
28 Dec 2023 | 301.48 | 301.53 | 299.46 | 300.64 | 299.39 | 24 |
27 Dec 2023 | 299.77 | 300.00 | 299.21 | 299.21 | 297.97 | 179 |
22 Dec 2023 | 297.41 | 299.75 | 297.17 | 299.01 | 297.77 | 2,223 |
21 Dec 2023 | 296.02 | 299.20 | 296.02 | 297.28 | 296.05 | 208 |
20 Dec 2023 | 295.55 | 299.17 | 295.53 | 297.42 | 296.19 | 395 |
19 Dec 2023 | 291.50 | 293.09 | 290.31 | 293.09 | 291.87 | 147 |
18 Dec 2023 | 289.54 | 293.51 | 289.06 | 291.74 | 290.53 | 528 |
15 Dec 2023 | 294.95 | 296.65 | 289.69 | 290.78 | 289.57 | 2,644 |
14 Dec 2023 | 297.18 | 298.09 | 290.11 | 297.51 | 296.28 | 46,529 |
13 Dec 2023 | 296.26 | 298.04 | 292.95 | 297.76 | 296.52 | 643 |
12 Dec 2023 | 301.97 | 301.97 | 297.05 | 297.05 | 295.81 | 777 |
11 Dec 2023 | 270.00 | 303.56 | 268.80 | 300.99 | 299.74 | 5,758 |
08 Dec 2023 | 259.47 | 259.69 | 254.00 | 255.65 | 254.59 | 838 |
07 Dec 2023 | 258.36 | 258.50 | 255.95 | 256.82 | 255.75 | 246 |
06 Dec 2023 | 257.70 | 259.99 | 256.19 | 256.69 | 255.62 | 428 |
05 Dec 2023 | 262.36 | 262.55 | 258.00 | 258.92 | 257.85 | 612 |
05 Dec 2023 | 1.23 Dividend | |||||
04 Dec 2023 | 270.36 | 270.36 | 262.23 | 262.77 | 260.45 | 1,168 |
01 Dec 2023 | 263.53 | 272.79 | 263.53 | 269.93 | 267.55 | 912 |
30 Nov 2023 | 263.80 | 266.42 | 259.44 | 262.66 | 260.35 | 929 |
29 Nov 2023 | 286.08 | 286.40 | 262.56 | 264.18 | 261.85 | 462,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |