Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 331.49 | 331.49 | 330.62 | 330.67 | 330.67 | 4 |
02 May 2024 | 324.39 | 324.86 | 321.68 | 323.57 | 323.57 | 5,300 |
01 May 2024 | 321.11 | 322.78 | 321.11 | 322.78 | 322.78 | 1,134 |
30 Apr 2024 | 327.31 | 327.31 | 325.16 | 325.24 | 325.24 | 864 |
29 Apr 2024 | 328.99 | 329.37 | 328.99 | 329.08 | 329.08 | 1 |
26 Apr 2024 | 326.44 | 327.45 | 326.44 | 327.45 | 327.45 | - |
25 Apr 2024 | 317.45 | 321.79 | 317.45 | 321.79 | 321.79 | 36 |
24 Apr 2024 | 326.11 | 326.11 | 323.37 | 323.37 | 323.37 | - |
23 Apr 2024 | 321.11 | 324.35 | 321.11 | 324.35 | 324.35 | 1 |
22 Apr 2024 | 318.37 | 320.30 | 317.81 | 320.30 | 320.30 | 2 |
19 Apr 2024 | 321.66 | 321.82 | 317.59 | 317.59 | 317.59 | 2 |
18 Apr 2024 | 324.81 | 324.87 | 322.97 | 322.97 | 322.97 | 1 |
17 Apr 2024 | 328.92 | 328.99 | 324.16 | 325.02 | 325.02 | 159 |
16 Apr 2024 | 327.34 | 327.34 | 326.98 | 327.20 | 327.20 | 1 |
15 Apr 2024 | 335.28 | 335.28 | 328.47 | 328.53 | 328.53 | 2,192 |
12 Apr 2024 | 334.71 | 335.36 | 333.10 | 333.10 | 333.10 | 2,365 |
11 Apr 2024 | 334.01 | 334.96 | 333.88 | 334.96 | 334.96 | 1,402 |
10 Apr 2024 | 331.19 | 332.29 | 331.19 | 332.29 | 332.29 | 150 |
09 Apr 2024 | 336.00 | 336.26 | 332.26 | 333.53 | 333.53 | 2,073 |
08 Apr 2024 | 335.73 | 335.73 | 334.18 | 334.78 | 334.78 | 5,116 |
05 Apr 2024 | 331.63 | 335.71 | 331.54 | 335.71 | 335.71 | 2,051 |
04 Apr 2024 | 337.58 | 337.70 | 335.93 | 335.94 | 335.94 | 2,684 |
03 Apr 2024 | 333.18 | 335.85 | 333.16 | 335.80 | 335.80 | 3,155 |
02 Apr 2024 | 333.38 | 333.38 | 332.61 | 333.29 | 333.29 | 5,241 |
28 Mar 2024 | 337.14 | 337.40 | 336.60 | 337.21 | 337.21 | 322 |
27 Mar 2024 | 338.59 | 338.60 | 335.52 | 335.52 | 335.52 | 2,083 |
26 Mar 2024 | 338.73 | 339.04 | 338.41 | 338.69 | 338.69 | 52 |
25 Mar 2024 | 337.61 | 338.26 | 337.40 | 338.06 | 338.06 | 14 |
22 Mar 2024 | 338.66 | 339.50 | 338.33 | 339.50 | 339.50 | 501 |
21 Mar 2024 | 340.83 | 340.83 | 340.25 | 340.25 | 340.25 | 102 |
21 Mar 2024 | 0.443939 Dividend | |||||
20 Mar 2024 | 335.77 | 335.80 | 335.09 | 335.29 | 334.84 | 161 |
19 Mar 2024 | 332.19 | 334.29 | 330.95 | 334.29 | 333.84 | 4,615 |
18 Mar 2024 | 333.92 | 334.79 | 333.91 | 334.79 | 334.35 | 604 |
15 Mar 2024 | 331.67 | 331.67 | 329.81 | 330.74 | 330.30 | 2,016 |
14 Mar 2024 | 334.73 | 334.93 | 334.73 | 334.93 | 334.49 | - |
13 Mar 2024 | 334.02 | 334.29 | 334.02 | 334.02 | 333.58 | 4 |
12 Mar 2024 | 331.78 | 331.78 | 330.66 | 330.67 | 330.23 | 659 |
11 Mar 2024 | 330.43 | 330.43 | 328.50 | 329.87 | 329.43 | 681 |
08 Mar 2024 | 337.69 | 337.69 | 330.99 | 330.99 | 330.56 | 1,541 |
07 Mar 2024 | 332.71 | 334.41 | 332.71 | 334.41 | 333.97 | 457 |
06 Mar 2024 | 329.14 | 329.17 | 329.14 | 329.17 | 328.73 | 473 |
05 Mar 2024 | 328.85 | 330.70 | 327.64 | 327.96 | 327.53 | 1,636 |
04 Mar 2024 | 334.48 | 334.60 | 334.03 | 334.44 | 334.00 | 9 |
01 Mar 2024 | 332.41 | 332.56 | 331.86 | 332.47 | 332.03 | 3 |
29 Feb 2024 | 330.61 | 330.73 | 330.61 | 330.73 | 330.29 | 11 |
28 Feb 2024 | 329.40 | 330.12 | 328.84 | 330.12 | 329.68 | 2,771 |
27 Feb 2024 | 330.56 | 330.56 | 329.74 | 329.74 | 329.30 | 3 |
26 Feb 2024 | 331.51 | 331.60 | 331.20 | 331.20 | 330.76 | 2 |
23 Feb 2024 | 332.70 | 332.71 | 332.70 | 332.71 | 332.27 | - |
22 Feb 2024 | 328.12 | 330.50 | 327.84 | 330.50 | 330.06 | 736 |
21 Feb 2024 | 320.09 | 321.02 | 319.58 | 319.58 | 319.16 | 1,375 |
20 Feb 2024 | 323.50 | 324.35 | 320.14 | 320.15 | 319.72 | 6,168 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 328.03 | 328.03 | 325.98 | 325.98 | 325.55 | 85 |
15 Feb 2024 | 327.25 | 327.25 | 325.74 | 325.74 | 325.31 | 180 |
14 Feb 2024 | 325.61 | 325.76 | 324.27 | 324.90 | 324.47 | 22 |
13 Feb 2024 | 321.17 | 324.95 | 321.17 | 322.54 | 322.11 | 3,444 |
12 Feb 2024 | 329.13 | 330.32 | 328.50 | 328.50 | 328.07 | 68 |
09 Feb 2024 | 327.72 | 327.72 | 327.72 | 327.72 | 327.29 | 1 |
08 Feb 2024 | 325.95 | 326.42 | 325.95 | 326.39 | 325.96 | 702 |
07 Feb 2024 | 323.89 | 325.29 | 323.07 | 325.26 | 324.83 | 821 |
06 Feb 2024 | 321.96 | 322.10 | 320.68 | 320.68 | 320.26 | 11 |
05 Feb 2024 | 321.68 | 321.68 | 319.82 | 320.13 | 319.71 | 104 |
02 Feb 2024 | 316.28 | 320.53 | 316.27 | 320.50 | 320.08 | 73 |
01 Feb 2024 | 312.09 | 313.37 | 312.08 | 313.37 | 312.96 | 2,412 |
31 Jan 2024 | 314.04 | 314.22 | 312.21 | 312.90 | 312.49 | 1,054 |
30 Jan 2024 | 317.17 | 317.22 | 317.17 | 317.22 | 316.80 | 1 |
29 Jan 2024 | 315.62 | 316.54 | 315.62 | 316.54 | 316.12 | 4 |
26 Jan 2024 | 315.08 | 315.08 | 315.05 | 315.05 | 314.63 | 1 |
25 Jan 2024 | 315.75 | 316.44 | 315.74 | 316.44 | 316.02 | 1,356 |
24 Jan 2024 | 316.29 | 317.66 | 316.29 | 317.19 | 316.77 | 42 |
23 Jan 2024 | 313.70 | 313.70 | 313.08 | 313.12 | 312.70 | 12 |
22 Jan 2024 | 314.13 | 314.37 | 313.59 | 313.59 | 313.18 | 1,888 |
19 Jan 2024 | 309.31 | 309.35 | 309.29 | 309.29 | 308.88 | - |
18 Jan 2024 | 305.51 | 306.12 | 305.51 | 306.09 | 305.68 | 4 |
17 Jan 2024 | 302.68 | 303.43 | 302.14 | 302.15 | 301.75 | 6,023 |
16 Jan 2024 | 304.57 | 306.16 | 304.57 | 304.72 | 304.32 | 49 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 305.86 | 305.87 | 305.66 | 305.74 | 305.34 | 8 |
11 Jan 2024 | 305.70 | 306.15 | 302.38 | 302.38 | 301.98 | 4 |
10 Jan 2024 | 301.93 | 302.46 | 301.93 | 302.46 | 302.06 | 1 |
09 Jan 2024 | 299.24 | 302.21 | 299.24 | 302.21 | 301.81 | 3,010 |
08 Jan 2024 | 295.87 | 295.87 | 295.87 | 295.87 | 295.47 | 1 |
05 Jan 2024 | 294.67 | 294.89 | 294.67 | 294.89 | 294.50 | 2 |
04 Jan 2024 | 294.74 | 297.01 | 294.74 | 297.01 | 296.62 | 43 |
03 Jan 2024 | 297.53 | 297.53 | 296.94 | 296.97 | 296.58 | 1,006 |
02 Jan 2024 | 300.43 | 300.78 | 297.93 | 297.98 | 297.59 | 838 |
29 Dec 2023 | 303.93 | 304.60 | 302.53 | 303.07 | 302.67 | 4 |
28 Dec 2023 | 305.25 | 305.27 | 304.92 | 304.92 | 304.52 | 54 |
27 Dec 2023 | 303.86 | 304.16 | 303.86 | 304.16 | 303.75 | 67 |
22 Dec 2023 | 303.59 | 303.65 | 303.59 | 303.65 | 303.25 | - |
21 Dec 2023 | 301.70 | 302.13 | 301.70 | 302.12 | 301.72 | 889 |
20 Dec 2023 | 303.18 | 304.20 | 302.86 | 304.20 | 303.80 | 5 |
20 Dec 2023 | 0.603707 Dividend | |||||
19 Dec 2023 | 302.92 | 304.03 | 302.91 | 304.03 | 303.02 | 2 |
18 Dec 2023 | 300.80 | 301.72 | 300.78 | 301.72 | 300.72 | 1 |
15 Dec 2023 | 299.30 | 299.94 | 299.30 | 299.94 | 298.95 | 2 |
14 Dec 2023 | 301.31 | 301.31 | 299.43 | 299.45 | 298.46 | 404 |
13 Dec 2023 | 297.12 | 297.83 | 297.12 | 297.64 | 296.65 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |