Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 379.59 | 379.59 | - |
23 Apr 2024 | 380.74 | 383.36 | 377.14 | 382.28 | 382.28 | 740 |
22 Apr 2024 | 377.04 | 379.72 | 374.87 | 379.72 | 379.72 | 154 |
19 Apr 2024 | 377.05 | 377.05 | 371.79 | 374.76 | 374.76 | 353 |
18 Apr 2024 | 375.41 | 379.73 | 369.24 | 373.49 | 373.49 | 526 |
17 Apr 2024 | 375.80 | 376.51 | 372.16 | 375.21 | 375.21 | 328 |
16 Apr 2024 | 372.73 | 374.86 | 370.52 | 373.89 | 373.89 | 495 |
15 Apr 2024 | 384.11 | 384.11 | 373.94 | 373.94 | 373.94 | 716 |
12 Apr 2024 | 379.95 | 382.84 | 376.20 | 378.20 | 378.20 | 965 |
11 Apr 2024 | 384.27 | 387.04 | 381.66 | 385.37 | 385.37 | 435 |
10 Apr 2024 | 392.16 | 394.65 | 386.02 | 386.58 | 386.58 | 635 |
09 Apr 2024 | 399.48 | 401.87 | 394.41 | 395.94 | 395.94 | 603 |
08 Apr 2024 | 394.99 | 396.27 | 392.34 | 396.15 | 396.15 | 231 |
05 Apr 2024 | 397.61 | 397.61 | 388.11 | 391.17 | 391.17 | 461 |
04 Apr 2024 | 395.93 | 402.17 | 394.16 | 398.43 | 398.43 | 1,036 |
03 Apr 2024 | 390.75 | 393.35 | 390.75 | 393.35 | 393.35 | 200 |
02 Apr 2024 | 394.82 | 394.82 | 389.77 | 390.18 | 390.18 | 1,133 |
28 Mar 2024 | 393.78 | 395.44 | 390.16 | 394.45 | 394.45 | 215 |
27 Mar 2024 | 395.98 | 395.98 | 387.59 | 388.37 | 388.37 | 276 |
26 Mar 2024 | 390.00 | 391.93 | 386.05 | 391.20 | 391.20 | 274 |
25 Mar 2024 | 387.76 | 388.13 | 384.86 | 386.75 | 386.75 | 543 |
22 Mar 2024 | 398.11 | 398.11 | 388.61 | 389.17 | 389.17 | 3,630 |
21 Mar 2024 | 394.00 | 395.46 | 390.82 | 394.65 | 394.65 | 2,770 |
20 Mar 2024 | 387.91 | 390.24 | 386.81 | 389.63 | 389.63 | 857 |
19 Mar 2024 | 384.95 | 389.80 | 384.53 | 386.72 | 386.72 | 518 |
18 Mar 2024 | 386.89 | 389.12 | 384.86 | 385.88 | 385.88 | 1,237 |
15 Mar 2024 | 378.72 | 385.84 | 378.52 | 384.54 | 384.54 | 1,518 |
14 Mar 2024 | 391.61 | 391.66 | 382.18 | 382.18 | 382.18 | 859 |
13 Mar 2024 | 390.04 | 391.33 | 386.66 | 389.83 | 389.83 | 330 |
12 Mar 2024 | 385.02 | 390.76 | 385.02 | 388.27 | 388.27 | 157 |
11 Mar 2024 | 385.17 | 387.99 | 382.74 | 385.79 | 385.79 | 1,774 |
08 Mar 2024 | 392.99 | 393.49 | 388.75 | 389.05 | 389.05 | 194 |
07 Mar 2024 | 392.48 | 394.52 | 389.37 | 390.92 | 390.92 | 694 |
06 Mar 2024 | 382.49 | 389.28 | 382.49 | 386.56 | 386.56 | 14,046 |
05 Mar 2024 | 381.28 | 384.82 | 380.19 | 381.00 | 381.00 | 341 |
04 Mar 2024 | 377.00 | 382.39 | 377.00 | 380.60 | 380.60 | 368 |
01 Mar 2024 | 378.39 | 383.75 | 377.33 | 381.95 | 381.95 | 508 |
29 Feb 2024 | 387.00 | 387.00 | 378.00 | 380.25 | 380.25 | 555 |
28 Feb 2024 | 376.94 | 381.62 | 376.68 | 379.54 | 379.54 | 329 |
27 Feb 2024 | 379.26 | 380.82 | 375.89 | 377.10 | 377.10 | 921 |
26 Feb 2024 | 386.29 | 387.00 | 380.85 | 380.85 | 380.85 | 270 |
23 Feb 2024 | 383.99 | 386.24 | 383.81 | 384.91 | 384.91 | 628 |
22 Feb 2024 | 380.70 | 383.40 | 379.39 | 383.23 | 383.23 | 931 |
22 Feb 2024 | 0.85 Dividend | |||||
21 Feb 2024 | 396.21 | 396.21 | 371.60 | 374.37 | 373.52 | 421 |
20 Feb 2024 | 369.46 | 374.43 | 368.39 | 374.43 | 373.58 | 1,325 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 373.30 | 375.51 | 369.29 | 373.87 | 373.02 | 260 |
15 Feb 2024 | 368.71 | 375.69 | 367.97 | 372.37 | 371.52 | 1,226 |
14 Feb 2024 | 370.00 | 372.00 | 363.79 | 365.71 | 364.88 | 266 |
13 Feb 2024 | 420.81 | 420.81 | 368.88 | 369.06 | 368.22 | 1,096 |
12 Feb 2024 | 405.14 | 407.63 | 401.62 | 403.86 | 402.94 | 221 |
09 Feb 2024 | 398.05 | 401.66 | 396.41 | 401.42 | 400.51 | 862 |
08 Feb 2024 | 398.00 | 400.21 | 393.74 | 399.02 | 398.11 | 350 |
07 Feb 2024 | 400.43 | 405.74 | 399.23 | 403.98 | 403.06 | 128 |
06 Feb 2024 | 399.17 | 399.17 | 394.73 | 395.56 | 394.66 | 1,532 |
05 Feb 2024 | 396.56 | 397.89 | 393.47 | 397.69 | 396.79 | 1,222 |
02 Feb 2024 | 400.50 | 402.65 | 394.51 | 398.57 | 397.66 | 141 |
01 Feb 2024 | 391.07 | 397.08 | 391.07 | 395.07 | 394.18 | 598 |
31 Jan 2024 | 396.14 | 398.84 | 394.96 | 395.72 | 394.82 | 421 |
30 Jan 2024 | 391.64 | 395.42 | 391.00 | 395.42 | 394.52 | 543 |
29 Jan 2024 | 389.25 | 390.33 | 385.83 | 387.35 | 386.47 | 215 |
26 Jan 2024 | 391.01 | 392.99 | 388.90 | 389.66 | 388.78 | 141 |
25 Jan 2024 | 392.04 | 392.10 | 389.68 | 389.77 | 388.89 | 316 |
24 Jan 2024 | 391.48 | 392.28 | 389.87 | 391.51 | 390.62 | 2,176 |
23 Jan 2024 | 389.99 | 390.07 | 385.53 | 389.20 | 388.32 | 381 |
22 Jan 2024 | 389.44 | 390.16 | 387.10 | 388.77 | 387.89 | 323 |
19 Jan 2024 | 383.20 | 387.93 | 383.20 | 387.93 | 387.05 | 48,879 |
18 Jan 2024 | 382.95 | 384.44 | 379.31 | 380.38 | 379.52 | 382 |
17 Jan 2024 | 377.69 | 383.68 | 377.69 | 380.50 | 379.64 | 84 |
16 Jan 2024 | 379.79 | 381.73 | 375.84 | 380.09 | 379.23 | 20,965 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 378.80 | 382.81 | 376.03 | 379.11 | 378.25 | 143 |
11 Jan 2024 | 377.43 | 378.42 | 371.14 | 374.55 | 373.70 | 253 |
10 Jan 2024 | 373.07 | 376.00 | 372.77 | 374.53 | 373.68 | 2,868 |
09 Jan 2024 | 372.50 | 374.97 | 371.46 | 374.19 | 373.34 | 144 |
08 Jan 2024 | 374.57 | 374.57 | 373.26 | 373.72 | 372.87 | 182 |
05 Jan 2024 | 374.49 | 376.53 | 372.05 | 373.18 | 372.33 | 3,630 |
04 Jan 2024 | 375.23 | 377.74 | 375.23 | 376.37 | 375.52 | 4,005 |
03 Jan 2024 | 379.29 | 380.93 | 373.90 | 377.50 | 376.64 | 96 |
02 Jan 2024 | 387.77 | 387.77 | 380.85 | 382.95 | 382.09 | 3,727 |
29 Dec 2023 | 390.63 | 392.80 | 388.72 | 390.63 | 389.74 | 46 |
28 Dec 2023 | 391.19 | 392.24 | 389.40 | 390.97 | 390.08 | 17 |
27 Dec 2023 | 389.86 | 389.88 | 388.94 | 389.13 | 388.25 | 72 |
22 Dec 2023 | 388.66 | 388.69 | 386.48 | 387.00 | 386.12 | 86 |
21 Dec 2023 | 383.50 | 385.13 | 380.85 | 382.47 | 381.60 | 274 |
20 Dec 2023 | 391.10 | 393.17 | 384.62 | 389.58 | 388.70 | 217 |
19 Dec 2023 | 391.70 | 393.09 | 389.15 | 391.27 | 390.38 | 215 |
18 Dec 2023 | 390.91 | 390.91 | 387.57 | 389.03 | 388.15 | 85 |
15 Dec 2023 | 393.19 | 393.19 | 393.19 | 393.19 | 392.30 | 696 |
14 Dec 2023 | 392.17 | 396.81 | 390.69 | 392.33 | 391.44 | 845 |
13 Dec 2023 | 381.45 | 384.40 | 379.93 | 382.39 | 381.52 | 340 |
12 Dec 2023 | 378.36 | 380.18 | 377.60 | 380.18 | 379.32 | 1,528 |
11 Dec 2023 | 376.55 | 377.39 | 372.48 | 376.32 | 375.47 | 447 |
08 Dec 2023 | 371.11 | 378.29 | 369.96 | 374.89 | 374.04 | 390 |
07 Dec 2023 | 374.69 | 375.61 | 371.69 | 373.63 | 372.78 | 383 |
06 Dec 2023 | 377.39 | 378.10 | 373.66 | 375.42 | 374.57 | 242 |
05 Dec 2023 | 373.35 | 373.97 | 369.04 | 373.73 | 372.88 | 271 |
04 Dec 2023 | 368.50 | 373.05 | 367.89 | 372.73 | 371.88 | 103 |
01 Dec 2023 | 364.00 | 370.02 | 362.19 | 369.63 | 368.79 | 494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |