Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 309.50 | 309.97 | 307.37 | 308.62 | 308.62 | 351 |
25 Apr 2024 | 314.73 | 316.00 | 308.40 | 309.74 | 309.74 | 2,602 |
24 Apr 2024 | 332.25 | 337.00 | 309.23 | 314.88 | 314.88 | 3,751 |
23 Apr 2024 | 324.86 | 328.14 | 320.33 | 326.50 | 326.50 | 109 |
22 Apr 2024 | 328.97 | 334.00 | 326.53 | 330.03 | 330.03 | 331 |
19 Apr 2024 | 328.02 | 329.67 | 326.88 | 328.46 | 328.46 | 1,327 |
18 Apr 2024 | 328.67 | 330.18 | 325.00 | 326.88 | 326.88 | 663 |
17 Apr 2024 | 323.00 | 324.20 | 318.53 | 321.74 | 321.74 | 380 |
16 Apr 2024 | 329.87 | 329.87 | 319.23 | 320.39 | 320.39 | 932 |
15 Apr 2024 | 315.56 | 317.05 | 313.86 | 316.03 | 316.03 | 262 |
12 Apr 2024 | 315.85 | 316.23 | 312.01 | 312.92 | 312.92 | 863 |
11 Apr 2024 | 320.98 | 320.98 | 315.73 | 317.43 | 317.43 | 531 |
10 Apr 2024 | 316.67 | 321.00 | 316.22 | 318.10 | 318.10 | 195 |
09 Apr 2024 | 316.95 | 318.58 | 315.30 | 317.00 | 317.00 | 1,019 |
08 Apr 2024 | 311.89 | 318.44 | 311.54 | 318.44 | 318.44 | 1,367 |
05 Apr 2024 | 307.73 | 314.26 | 307.00 | 312.92 | 312.92 | 414 |
04 Apr 2024 | 309.12 | 313.81 | 308.32 | 312.96 | 312.96 | 1,521 |
03 Apr 2024 | 307.85 | 312.23 | 303.42 | 310.50 | 310.50 | 1,886 |
02 Apr 2024 | 318.32 | 319.85 | 299.30 | 303.56 | 303.56 | 5,007 |
28 Mar 2024 | 349.82 | 351.77 | 346.34 | 348.26 | 348.26 | 445 |
27 Mar 2024 | 349.84 | 351.17 | 347.82 | 349.01 | 349.01 | 143 |
27 Mar 2024 | 0.885 Dividend | |||||
26 Mar 2024 | 349.05 | 350.11 | 347.81 | 348.25 | 347.36 | 629 |
25 Mar 2024 | 349.00 | 349.69 | 346.00 | 347.81 | 346.93 | 338 |
22 Mar 2024 | 348.79 | 353.77 | 348.42 | 350.44 | 349.55 | 361 |
21 Mar 2024 | 346.94 | 351.86 | 346.82 | 349.00 | 348.11 | 661 |
20 Mar 2024 | 351.43 | 351.93 | 347.73 | 348.43 | 347.54 | 134 |
19 Mar 2024 | 348.40 | 352.25 | 348.40 | 351.31 | 350.42 | 182 |
18 Mar 2024 | 347.76 | 349.89 | 344.66 | 347.40 | 346.52 | 71,612 |
15 Mar 2024 | 344.16 | 349.07 | 344.16 | 346.62 | 345.74 | 129 |
14 Mar 2024 | 344.90 | 349.19 | 343.54 | 345.46 | 344.58 | 247 |
13 Mar 2024 | 343.03 | 351.05 | 343.03 | 345.20 | 344.32 | 240 |
12 Mar 2024 | 346.20 | 346.91 | 340.34 | 342.59 | 341.72 | 560 |
11 Mar 2024 | 337.45 | 349.06 | 335.00 | 346.33 | 345.45 | 1,277 |
08 Mar 2024 | 340.56 | 343.60 | 339.00 | 342.67 | 341.80 | 132 |
07 Mar 2024 | 338.98 | 340.70 | 334.70 | 340.46 | 339.59 | 252 |
06 Mar 2024 | 337.81 | 341.83 | 336.72 | 341.37 | 340.50 | 339 |
05 Mar 2024 | 347.52 | 351.71 | 338.94 | 340.09 | 339.22 | 331 |
04 Mar 2024 | 350.72 | 352.56 | 347.49 | 348.74 | 347.86 | 417 |
01 Mar 2024 | 349.70 | 351.20 | 346.35 | 350.36 | 349.47 | 945 |
29 Feb 2024 | 352.00 | 353.27 | 346.82 | 349.60 | 348.71 | 453 |
28 Feb 2024 | 362.70 | 362.70 | 351.20 | 352.01 | 351.12 | 62,755 |
27 Feb 2024 | 360.73 | 365.65 | 357.18 | 365.42 | 364.49 | 425 |
26 Feb 2024 | 363.76 | 366.14 | 359.30 | 359.64 | 358.73 | 81 |
23 Feb 2024 | 365.82 | 369.17 | 362.23 | 362.23 | 361.30 | 305 |
22 Feb 2024 | 367.13 | 367.13 | 363.52 | 365.83 | 364.91 | 187 |
21 Feb 2024 | 369.95 | 369.95 | 366.48 | 367.41 | 366.48 | 667 |
20 Feb 2024 | 368.45 | 369.62 | 365.05 | 368.00 | 367.06 | 387 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 363.98 | 368.10 | 363.98 | 368.10 | 367.16 | 355 |
15 Feb 2024 | 363.59 | 366.48 | 361.56 | 363.17 | 362.25 | 295 |
14 Feb 2024 | 363.65 | 364.65 | 361.28 | 361.28 | 360.36 | 134 |
13 Feb 2024 | 371.00 | 373.05 | 365.23 | 365.32 | 364.39 | 153 |
12 Feb 2024 | 370.58 | 371.72 | 367.22 | 369.21 | 368.27 | 296 |
09 Feb 2024 | 370.45 | 370.45 | 366.23 | 369.68 | 368.74 | 1,967 |
08 Feb 2024 | 370.43 | 372.65 | 368.08 | 370.23 | 369.29 | 335 |
07 Feb 2024 | 369.12 | 371.29 | 367.79 | 370.36 | 369.42 | 196 |
06 Feb 2024 | 359.86 | 367.46 | 359.08 | 367.02 | 366.09 | 478 |
05 Feb 2024 | 374.18 | 376.00 | 358.81 | 360.40 | 359.48 | 744 |
02 Feb 2024 | 379.00 | 382.04 | 374.94 | 382.04 | 381.07 | 192 |
01 Feb 2024 | 376.36 | 377.73 | 369.86 | 374.60 | 373.64 | 439 |
31 Jan 2024 | 377.79 | 382.50 | 375.91 | 378.41 | 377.45 | 456 |
30 Jan 2024 | 367.64 | 375.80 | 366.27 | 375.41 | 374.46 | 1,550 |
29 Jan 2024 | 361.30 | 365.82 | 358.29 | 364.50 | 363.57 | 2,089 |
26 Jan 2024 | 354.39 | 367.68 | 354.39 | 361.52 | 360.60 | 2,259 |
25 Jan 2024 | 344.99 | 364.97 | 335.96 | 356.37 | 355.46 | 2,921 |
24 Jan 2024 | 405.56 | 411.49 | 401.43 | 402.99 | 401.97 | 178 |
23 Jan 2024 | 409.05 | 410.27 | 404.23 | 406.65 | 405.62 | 926 |
22 Jan 2024 | 400.00 | 409.20 | 397.24 | 408.66 | 407.62 | 357 |
19 Jan 2024 | 410.32 | 412.49 | 404.95 | 406.45 | 405.42 | 422 |
18 Jan 2024 | 391.37 | 404.75 | 390.57 | 402.80 | 401.78 | 3,198 |
17 Jan 2024 | 440.21 | 454.79 | 439.20 | 453.44 | 452.29 | 709 |
16 Jan 2024 | 436.96 | 441.48 | 434.73 | 437.64 | 436.53 | 19,353 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 431.76 | 444.47 | 428.25 | 440.14 | 439.02 | 553 |
11 Jan 2024 | 459.65 | 459.65 | 454.01 | 454.19 | 453.04 | 82 |
10 Jan 2024 | 459.30 | 459.80 | 456.30 | 456.83 | 455.67 | 3,198 |
09 Jan 2024 | 458.56 | 462.87 | 456.28 | 459.00 | 457.83 | 31 |
08 Jan 2024 | 458.62 | 463.45 | 452.83 | 456.98 | 455.82 | 410 |
05 Jan 2024 | 463.12 | 463.49 | 454.10 | 455.08 | 453.93 | 331 |
04 Jan 2024 | 465.12 | 470.99 | 465.12 | 468.37 | 467.18 | 157 |
03 Jan 2024 | 474.56 | 475.80 | 466.34 | 468.10 | 466.91 | 877 |
02 Jan 2024 | 460.00 | 469.61 | 458.10 | 469.61 | 468.42 | 158 |
29 Dec 2023 | 456.76 | 458.60 | 455.52 | 456.19 | 455.03 | 161 |
28 Dec 2023 | 450.44 | 459.13 | 449.50 | 458.87 | 457.70 | 108 |
28 Dec 2023 | 0.885 Dividend | |||||
27 Dec 2023 | 451.88 | 451.88 | 449.73 | 450.12 | 448.09 | 71 |
22 Dec 2023 | 453.64 | 455.33 | 452.06 | 454.30 | 452.25 | 11 |
21 Dec 2023 | 453.00 | 454.94 | 451.76 | 453.30 | 451.26 | 65 |
20 Dec 2023 | 459.94 | 460.93 | 453.99 | 457.58 | 455.52 | 197 |
19 Dec 2023 | 458.01 | 462.92 | 457.37 | 460.87 | 458.79 | 807 |
18 Dec 2023 | 460.34 | 461.66 | 456.55 | 460.01 | 457.94 | 202 |
15 Dec 2023 | 469.00 | 469.00 | 459.33 | 460.13 | 458.06 | 386 |
14 Dec 2023 | 488.09 | 488.09 | 466.99 | 469.59 | 467.48 | 34,075 |
13 Dec 2023 | 485.06 | 486.20 | 481.05 | 485.55 | 483.36 | 19,441 |
12 Dec 2023 | 480.17 | 483.34 | 478.01 | 482.52 | 480.35 | 123 |
11 Dec 2023 | 501.74 | 501.74 | 469.45 | 477.98 | 475.82 | 135 |
08 Dec 2023 | 479.73 | 480.09 | 475.84 | 476.29 | 474.15 | 239 |
07 Dec 2023 | 486.11 | 486.11 | 472.79 | 474.91 | 472.77 | 176 |
06 Dec 2023 | 499.41 | 499.41 | 487.71 | 489.10 | 486.90 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |