Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 314.32 | 314.32 | - |
24 Apr 2024 | 318.83 | 321.10 | 318.00 | 318.00 | 318.00 | 655 |
23 Apr 2024 | 311.50 | 319.17 | 311.50 | 319.11 | 319.11 | 560 |
22 Apr 2024 | 307.26 | 311.91 | 307.26 | 309.10 | 309.10 | 327 |
19 Apr 2024 | 298.64 | 305.31 | 297.69 | 305.31 | 305.31 | 11,047 |
18 Apr 2024 | 302.50 | 304.64 | 294.05 | 295.53 | 295.53 | 563 |
17 Apr 2024 | 315.55 | 316.18 | 310.67 | 311.11 | 311.11 | 431 |
16 Apr 2024 | 323.36 | 324.81 | 312.27 | 314.99 | 314.99 | 247 |
15 Apr 2024 | 327.73 | 328.00 | 324.95 | 324.95 | 324.95 | 121 |
12 Apr 2024 | 325.40 | 328.80 | 321.36 | 321.36 | 321.36 | 523 |
11 Apr 2024 | 326.45 | 328.25 | 324.47 | 326.63 | 326.63 | 492 |
10 Apr 2024 | 324.61 | 328.84 | 324.61 | 327.19 | 327.19 | 740 |
09 Apr 2024 | 329.00 | 329.29 | 325.22 | 326.14 | 326.14 | 623 |
08 Apr 2024 | 329.55 | 329.55 | 326.02 | 328.81 | 328.81 | 374 |
05 Apr 2024 | 324.15 | 328.64 | 324.15 | 328.07 | 328.07 | 1,059 |
04 Apr 2024 | 334.50 | 335.00 | 328.84 | 329.53 | 329.53 | 428 |
03 Apr 2024 | 330.40 | 331.23 | 329.30 | 331.23 | 331.23 | 362 |
02 Apr 2024 | 328.48 | 328.48 | 325.53 | 327.44 | 327.44 | 449 |
28 Mar 2024 | 332.52 | 333.50 | 331.35 | 332.90 | 332.90 | 789 |
27 Mar 2024 | 331.02 | 332.02 | 329.13 | 331.52 | 331.52 | 502 |
26 Mar 2024 | 326.75 | 329.43 | 326.00 | 328.64 | 328.64 | 673 |
25 Mar 2024 | 330.00 | 331.41 | 327.92 | 328.01 | 328.01 | 450 |
22 Mar 2024 | 328.75 | 330.63 | 327.52 | 329.00 | 329.00 | 610 |
21 Mar 2024 | 329.89 | 333.75 | 328.51 | 332.57 | 332.57 | 630 |
20 Mar 2024 | 330.67 | 331.20 | 328.96 | 330.65 | 330.65 | 555 |
19 Mar 2024 | 329.35 | 330.73 | 327.41 | 329.05 | 329.05 | 758 |
18 Mar 2024 | 321.97 | 327.31 | 321.04 | 327.31 | 327.31 | 626 |
15 Mar 2024 | 318.77 | 325.39 | 318.77 | 322.67 | 322.67 | 866 |
14 Mar 2024 | 320.08 | 323.21 | 319.67 | 322.70 | 322.70 | 1,392 |
14 Mar 2024 | 0.66 Dividend | |||||
13 Mar 2024 | 324.95 | 324.95 | 322.04 | 322.57 | 321.91 | 140 |
12 Mar 2024 | 321.33 | 325.14 | 319.75 | 323.51 | 322.85 | 5,243 |
11 Mar 2024 | 324.19 | 324.98 | 317.04 | 321.35 | 320.69 | 518 |
08 Mar 2024 | 326.85 | 328.25 | 324.17 | 327.98 | 327.31 | 213 |
07 Mar 2024 | 325.31 | 328.79 | 324.56 | 325.71 | 325.04 | 605 |
06 Mar 2024 | 317.30 | 323.82 | 316.40 | 322.18 | 321.52 | 371 |
05 Mar 2024 | 315.00 | 317.60 | 313.40 | 316.55 | 315.90 | 3,674 |
04 Mar 2024 | 311.99 | 314.38 | 311.33 | 313.77 | 313.13 | 5,766 |
01 Mar 2024 | 309.05 | 313.39 | 308.47 | 312.86 | 312.22 | 2,675 |
29 Feb 2024 | 315.88 | 315.88 | 308.43 | 311.16 | 310.52 | 399 |
28 Feb 2024 | 314.51 | 316.51 | 310.27 | 312.06 | 311.42 | 1,019 |
27 Feb 2024 | 312.89 | 314.52 | 311.56 | 312.61 | 311.97 | 456 |
26 Feb 2024 | 315.66 | 316.50 | 314.10 | 315.48 | 314.83 | 78 |
23 Feb 2024 | 313.97 | 316.49 | 313.75 | 316.49 | 315.84 | 270 |
22 Feb 2024 | 311.83 | 317.14 | 311.02 | 317.14 | 316.49 | 507 |
21 Feb 2024 | 307.50 | 309.81 | 307.50 | 309.10 | 308.47 | 691 |
20 Feb 2024 | 306.08 | 309.19 | 306.08 | 309.10 | 308.47 | 4,294 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 307.66 | 310.76 | 306.58 | 310.76 | 310.13 | 617 |
15 Feb 2024 | 307.93 | 308.58 | 306.27 | 307.25 | 306.62 | 272 |
14 Feb 2024 | 306.00 | 306.44 | 304.70 | 304.96 | 304.34 | 2,824 |
13 Feb 2024 | 305.61 | 308.00 | 303.48 | 304.42 | 303.79 | 335 |
12 Feb 2024 | 305.70 | 311.33 | 303.97 | 310.96 | 310.32 | 1,135 |
09 Feb 2024 | 305.62 | 307.39 | 301.01 | 306.23 | 305.60 | 213 |
08 Feb 2024 | 305.18 | 307.44 | 302.09 | 305.24 | 304.62 | 585 |
07 Feb 2024 | 309.45 | 309.65 | 307.15 | 308.70 | 308.07 | 190 |
06 Feb 2024 | 309.49 | 312.35 | 306.93 | 306.93 | 306.30 | 8,177 |
05 Feb 2024 | 309.61 | 311.28 | 308.16 | 311.26 | 310.62 | 763 |
02 Feb 2024 | 311.39 | 313.03 | 307.60 | 310.78 | 310.15 | 181 |
01 Feb 2024 | 304.29 | 310.13 | 303.35 | 309.51 | 308.88 | 285 |
31 Jan 2024 | 304.07 | 309.28 | 302.18 | 306.88 | 306.25 | 205 |
30 Jan 2024 | 304.00 | 304.30 | 296.12 | 302.39 | 301.77 | 542 |
29 Jan 2024 | 282.20 | 285.59 | 281.92 | 285.18 | 284.60 | 35 |
26 Jan 2024 | 287.49 | 288.00 | 284.36 | 284.36 | 283.78 | 212 |
25 Jan 2024 | 280.38 | 283.45 | 280.29 | 283.26 | 282.68 | 978 |
24 Jan 2024 | 285.15 | 286.52 | 280.23 | 280.35 | 279.78 | 745 |
23 Jan 2024 | 288.75 | 290.44 | 284.03 | 284.44 | 283.86 | 252 |
22 Jan 2024 | 289.05 | 290.85 | 287.56 | 289.34 | 288.75 | 70 |
19 Jan 2024 | 285.75 | 286.67 | 284.61 | 286.67 | 286.08 | 211 |
18 Jan 2024 | 278.50 | 285.42 | 278.50 | 282.93 | 282.35 | 607 |
17 Jan 2024 | 281.50 | 282.00 | 277.20 | 277.20 | 276.63 | 126 |
16 Jan 2024 | 280.05 | 282.00 | 279.55 | 279.92 | 279.35 | 92 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 286.58 | 286.58 | 281.37 | 282.04 | 281.46 | 152 |
11 Jan 2024 | 282.50 | 283.33 | 281.22 | 283.18 | 282.60 | 634 |
10 Jan 2024 | 279.33 | 281.16 | 278.56 | 280.08 | 279.51 | 3,241 |
09 Jan 2024 | 281.00 | 281.00 | 279.58 | 280.89 | 280.32 | 155 |
08 Jan 2024 | 278.45 | 279.32 | 278.45 | 279.28 | 278.71 | 691 |
05 Jan 2024 | 274.50 | 278.35 | 274.50 | 274.97 | 274.41 | 132 |
04 Jan 2024 | 273.32 | 276.11 | 273.32 | 276.11 | 275.55 | 327 |
03 Jan 2024 | 273.54 | 275.47 | 271.61 | 272.23 | 271.67 | 514 |
02 Jan 2024 | 270.29 | 275.12 | 268.95 | 275.12 | 274.56 | 234 |
29 Dec 2023 | 271.89 | 271.89 | 269.23 | 271.10 | 270.55 | 125 |
28 Dec 2023 | 271.18 | 271.72 | 271.18 | 271.33 | 270.77 | 204 |
27 Dec 2023 | 271.19 | 271.19 | 270.20 | 270.74 | 270.19 | 5,455 |
22 Dec 2023 | 269.78 | 270.69 | 268.18 | 269.57 | 269.02 | 15 |
21 Dec 2023 | 265.81 | 268.51 | 265.81 | 266.67 | 266.12 | 42 |
20 Dec 2023 | 269.19 | 270.35 | 267.52 | 267.97 | 267.42 | 207 |
19 Dec 2023 | 267.40 | 268.05 | 266.56 | 267.17 | 266.62 | 348 |
18 Dec 2023 | 270.39 | 271.49 | 267.15 | 267.15 | 266.60 | 165 |
15 Dec 2023 | 272.15 | 273.97 | 270.07 | 270.07 | 269.52 | 1,141 |
14 Dec 2023 | 268.27 | 276.36 | 268.27 | 275.23 | 274.67 | 14,915 |
13 Dec 2023 | 262.83 | 263.01 | 261.02 | 261.96 | 261.42 | 149 |
13 Dec 2023 | 0.6 Dividend | |||||
12 Dec 2023 | 262.69 | 263.47 | 261.23 | 262.37 | 261.23 | 2,117 |
11 Dec 2023 | 255.86 | 261.15 | 255.86 | 261.15 | 260.02 | 352 |
08 Dec 2023 | 254.86 | 255.48 | 254.31 | 254.98 | 253.87 | 4,384 |
07 Dec 2023 | 254.33 | 254.33 | 252.94 | 253.60 | 252.50 | 239 |
06 Dec 2023 | 252.00 | 255.09 | 251.43 | 253.40 | 252.30 | 216 |
05 Dec 2023 | 257.00 | 257.00 | 253.76 | 253.83 | 252.73 | 652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |