Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 413.72 | 415.60 | 411.39 | 412.24 | 412.24 | 163 |
16 Apr 2024 | 411.43 | 411.43 | 409.41 | 410.69 | 410.69 | 88 |
15 Apr 2024 | 420.73 | 420.73 | 413.17 | 413.17 | 413.17 | 201 |
12 Apr 2024 | 420.04 | 421.48 | 414.21 | 414.22 | 414.22 | 438 |
11 Apr 2024 | 425.80 | 425.80 | 420.93 | 422.07 | 422.07 | 72 |
10 Apr 2024 | 426.42 | 428.95 | 421.07 | 428.95 | 428.95 | 348 |
09 Apr 2024 | 436.30 | 436.59 | 427.35 | 430.92 | 430.92 | 302 |
08 Apr 2024 | 436.73 | 437.96 | 434.80 | 436.91 | 436.91 | 190 |
05 Apr 2024 | 429.97 | 435.29 | 429.97 | 435.15 | 435.15 | 1,222 |
04 Apr 2024 | 438.79 | 440.39 | 438.79 | 439.65 | 439.65 | 179 |
03 Apr 2024 | 435.26 | 437.57 | 435.11 | 436.14 | 436.14 | 119 |
02 Apr 2024 | 435.55 | 435.86 | 432.06 | 432.06 | 432.06 | 451 |
28 Mar 2024 | 437.90 | 440.32 | 437.46 | 438.76 | 438.76 | 277 |
27 Mar 2024 | 433.00 | 438.14 | 433.00 | 433.84 | 433.84 | 381 |
26 Mar 2024 | 434.76 | 434.76 | 432.52 | 433.40 | 433.40 | 26 |
25 Mar 2024 | 431.54 | 432.57 | 425.97 | 431.48 | 431.48 | 230 |
22 Mar 2024 | 437.10 | 437.10 | 431.12 | 431.12 | 431.12 | 138 |
21 Mar 2024 | 435.53 | 436.90 | 432.99 | 436.90 | 436.90 | 1,012 |
20 Mar 2024 | 428.29 | 431.32 | 428.29 | 429.76 | 429.76 | 592 |
19 Mar 2024 | 425.03 | 428.22 | 425.03 | 426.94 | 426.94 | 183 |
18 Mar 2024 | 419.00 | 426.96 | 419.00 | 423.90 | 423.90 | 363 |
15 Mar 2024 | 415.60 | 421.43 | 410.25 | 420.54 | 420.54 | 373 |
14 Mar 2024 | 417.00 | 417.28 | 412.39 | 414.20 | 414.20 | 546 |
13 Mar 2024 | 414.73 | 415.76 | 414.73 | 415.07 | 415.07 | 134 |
12 Mar 2024 | 412.78 | 413.72 | 410.56 | 413.72 | 413.72 | 41 |
11 Mar 2024 | 410.45 | 411.89 | 408.55 | 411.89 | 411.89 | 101 |
08 Mar 2024 | 414.07 | 416.30 | 413.80 | 414.40 | 414.40 | 80 |
07 Mar 2024 | 417.27 | 419.07 | 414.54 | 414.54 | 414.54 | 220 |
06 Mar 2024 | 413.46 | 415.95 | 411.38 | 415.06 | 415.06 | 264 |
05 Mar 2024 | 415.61 | 416.81 | 414.14 | 414.14 | 414.14 | 250 |
04 Mar 2024 | 411.97 | 414.37 | 411.97 | 412.18 | 412.18 | 19 |
01 Mar 2024 | 409.00 | 409.00 | 404.36 | 406.52 | 406.52 | 18 |
29 Feb 2024 | 412.53 | 412.53 | 407.17 | 407.17 | 407.17 | 172 |
28 Feb 2024 | 408.71 | 413.32 | 407.23 | 413.32 | 413.32 | 35 |
27 Feb 2024 | 408.91 | 409.72 | 406.17 | 406.17 | 406.17 | 184 |
26 Feb 2024 | 405.79 | 410.51 | 405.79 | 408.80 | 408.80 | 191 |
23 Feb 2024 | 404.01 | 407.37 | 404.01 | 407.10 | 407.10 | 134 |
22 Feb 2024 | 399.25 | 400.25 | 399.23 | 399.34 | 399.34 | 300 |
21 Feb 2024 | 394.28 | 396.38 | 394.28 | 396.38 | 396.38 | 94 |
20 Feb 2024 | 394.54 | 397.29 | 392.89 | 397.21 | 397.21 | 507 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 397.83 | 399.77 | 397.65 | 398.84 | 398.84 | 71 |
15 Feb 2024 | 394.01 | 397.37 | 393.75 | 396.64 | 396.64 | 92 |
14 Feb 2024 | 391.86 | 391.86 | 391.86 | 391.86 | 391.86 | 3 |
13 Feb 2024 | 392.17 | 392.17 | 391.40 | 391.40 | 391.40 | 4 |
12 Feb 2024 | 393.23 | 402.08 | 393.23 | 401.91 | 401.91 | 8 |
09 Feb 2024 | 394.43 | 396.74 | 393.48 | 396.37 | 396.37 | 314 |
08 Feb 2024 | 390.05 | 391.56 | 389.07 | 389.07 | 389.07 | 137 |
08 Feb 2024 | 1.35 Dividend | |||||
07 Feb 2024 | 388.09 | 390.14 | 387.23 | 390.14 | 388.80 | 59 |
06 Feb 2024 | 392.36 | 392.47 | 387.26 | 387.26 | 385.92 | 191 |
05 Feb 2024 | 388.08 | 389.76 | 386.75 | 389.76 | 388.41 | 488 |
02 Feb 2024 | 385.86 | 389.11 | 385.78 | 388.12 | 386.78 | 93 |
01 Feb 2024 | 385.95 | 386.02 | 379.11 | 383.57 | 382.24 | 103 |
31 Jan 2024 | 394.91 | 395.19 | 392.92 | 393.38 | 392.02 | 107 |
30 Jan 2024 | 391.82 | 393.11 | 391.82 | 392.43 | 391.07 | 366 |
29 Jan 2024 | 392.06 | 392.17 | 389.59 | 389.59 | 388.24 | 3 |
26 Jan 2024 | 394.69 | 395.19 | 392.15 | 392.55 | 391.19 | 78 |
25 Jan 2024 | 381.02 | 399.65 | 380.19 | 387.95 | 386.61 | 1,609 |
24 Jan 2024 | 392.59 | 392.68 | 390.06 | 392.65 | 391.30 | 143 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 387.10 | 388.50 | 385.02 | 386.67 | 385.33 | 179 |
19 Jan 2024 | 375.05 | 378.20 | 374.74 | 378.20 | 376.90 | 245 |
18 Jan 2024 | 373.88 | 373.88 | 371.49 | 371.49 | 370.20 | 257 |
17 Jan 2024 | 373.01 | 374.23 | 372.26 | 372.26 | 370.97 | 3 |
16 Jan 2024 | 372.00 | 373.74 | 369.21 | 372.56 | 371.27 | 471 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 378.27 | 381.20 | 375.99 | 376.21 | 374.91 | 86,075 |
11 Jan 2024 | 377.67 | 377.67 | 375.25 | 375.31 | 374.01 | 59 |
10 Jan 2024 | 376.57 | 376.57 | 376.00 | 376.23 | 374.93 | 96 |
09 Jan 2024 | 381.75 | 381.75 | 375.77 | 375.77 | 374.47 | 50 |
08 Jan 2024 | 382.32 | 382.32 | 379.88 | 380.12 | 378.80 | 50 |
05 Jan 2024 | 379.04 | 382.81 | 377.89 | 381.24 | 379.92 | 1,885 |
04 Jan 2024 | 380.54 | 385.35 | 380.00 | 383.81 | 382.48 | 3,087 |
03 Jan 2024 | 381.69 | 385.44 | 381.69 | 384.42 | 383.09 | 29 |
02 Jan 2024 | 377.75 | 377.75 | 376.94 | 376.94 | 375.64 | 8 |
29 Dec 2023 | 382.31 | 382.31 | 380.53 | 380.53 | 379.21 | 33 |
28 Dec 2023 | 380.94 | 382.34 | 380.94 | 381.89 | 380.57 | 5 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 378.76 | 378.76 | 378.71 | 378.71 | 377.40 | 11 |
21 Dec 2023 | 374.36 | 375.71 | 374.36 | 375.71 | 374.41 | 10 |
20 Dec 2023 | 380.28 | 380.46 | 378.72 | 378.72 | 377.41 | 77 |
19 Dec 2023 | 377.38 | 381.33 | 377.38 | 381.33 | 380.01 | 199 |
18 Dec 2023 | 377.64 | 377.64 | 374.86 | 376.10 | 374.80 | 130 |
15 Dec 2023 | 377.18 | 378.55 | 376.55 | 378.55 | 377.24 | 223 |
14 Dec 2023 | 375.37 | 378.87 | 374.72 | 376.22 | 374.92 | 114 |
13 Dec 2023 | 370.43 | 371.58 | 370.29 | 371.58 | 370.29 | 71 |
12 Dec 2023 | 367.20 | 369.37 | 367.20 | 369.37 | 368.09 | 94 |
11 Dec 2023 | 358.83 | 366.37 | 358.83 | 365.58 | 364.32 | 35 |
08 Dec 2023 | 353.38 | 354.87 | 353.38 | 354.87 | 353.64 | 32 |
07 Dec 2023 | 351.88 | 352.52 | 351.63 | 351.63 | 350.41 | 40 |
06 Dec 2023 | 353.03 | 356.22 | 353.03 | 353.47 | 352.25 | 28 |
05 Dec 2023 | 353.00 | 353.00 | 350.85 | 351.26 | 350.04 | 79 |
04 Dec 2023 | 356.03 | 356.16 | 354.98 | 354.98 | 353.75 | 18 |
01 Dec 2023 | 352.64 | 357.27 | 352.64 | 357.08 | 355.84 | 91 |
30 Nov 2023 | 348.23 | 352.48 | 348.22 | 352.48 | 351.26 | 117 |
29 Nov 2023 | 347.30 | 349.95 | 347.30 | 349.95 | 348.74 | 10 |
28 Nov 2023 | 349.38 | 349.38 | 345.71 | 345.71 | 344.51 | 159 |
27 Nov 2023 | 347.41 | 351.50 | 347.41 | 348.02 | 346.82 | 125 |
24 Nov 2023 | 351.09 | 352.77 | 350.49 | 351.43 | 350.21 | 315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |