Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 340.00 | 341.80 | 336.60 | 336.60 | 336.60 | 1,417 |
20 May 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
17 May 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
16 May 2024 | 341.40 | 343.80 | 339.60 | 343.50 | 343.50 | 1,099 |
15 May 2024 | 342.50 | 355.20 | 340.60 | 349.60 | 349.60 | 358,043 |
14 May 2024 | 326.50 | 345.00 | 332.20 | 343.30 | 343.30 | 743,151 |
13 May 2024 | 334.70 | 333.60 | 326.20 | 328.40 | 328.40 | 1,661,895 |
10 May 2024 | 332.20 | 333.60 | 328.40 | 333.40 | 333.40 | 18,467 |
09 May 2024 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - |
08 May 2024 | 331.70 | 331.00 | 328.60 | 331.70 | 331.70 | 43,750 |
07 May 2024 | 331.50 | 335.40 | 332.20 | 331.50 | 331.50 | 3,635 |
03 May 2024 | 312.60 | 331.00 | 320.40 | 332.00 | 332.00 | 3,602 |
02 May 2024 | 321.20 | 318.80 | 318.80 | 316.60 | 316.60 | 10,347 |
01 May 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
30 Apr 2024 | 308.60 | 320.80 | 309.00 | 320.80 | 320.80 | 9,532 |
29 Apr 2024 | 313.00 | 313.80 | 305.60 | 314.70 | 314.70 | 3,939 |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 318.90 | 325.60 | 295.00 | 324.80 | 322.80 | 46,238 |
25 Apr 2024 | 320.80 | 322.80 | 318.60 | 319.50 | 317.53 | 8,486 |
24 Apr 2024 | 324.80 | 327.80 | 325.00 | 324.80 | 322.80 | 13,511 |
23 Apr 2024 | 324.20 | 325.20 | 321.20 | 323.50 | 321.51 | 3,844 |
22 Apr 2024 | 322.30 | 324.60 | 317.20 | 322.70 | 320.71 | 6,469 |
19 Apr 2024 | 314.70 | 322.00 | 312.00 | 321.60 | 319.62 | 14,530 |
18 Apr 2024 | 311.30 | 315.97 | 306.40 | 311.30 | 309.38 | 19,302 |
17 Apr 2024 | 312.80 | 314.80 | 310.40 | 312.80 | 310.87 | 9,599 |
16 Apr 2024 | 316.20 | 317.60 | 312.60 | 316.20 | 314.25 | 15,054 |
15 Apr 2024 | 321.20 | 324.40 | 318.80 | 321.20 | 319.22 | 15,768 |
12 Apr 2024 | 331.10 | 330.40 | 322.80 | 325.40 | 323.40 | 24,151 |
11 Apr 2024 | 333.60 | 332.40 | 327.60 | 329.00 | 326.97 | 56,980 |
10 Apr 2024 | 336.00 | 336.80 | 331.40 | 336.00 | 333.93 | 206,859 |
09 Apr 2024 | 344.00 | 342.80 | 334.40 | 338.90 | 336.81 | 236,919 |
08 Apr 2024 | 357.00 | 356.00 | 338.80 | 338.30 | 336.22 | 27,212 |
05 Apr 2024 | 348.00 | 355.20 | 347.60 | 354.50 | 352.32 | 23,765 |
04 Apr 2024 | 346.10 | 350.00 | 343.80 | 346.10 | 343.97 | 12,671 |
03 Apr 2024 | 339.50 | 345.40 | 336.40 | 346.50 | 344.37 | 10,898 |
02 Apr 2024 | 341.80 | 349.00 | 334.20 | 335.50 | 333.43 | 52,982 |
28 Mar 2024 | 337.45 | 337.45 | 337.45 | 337.45 | 335.37 | - |
27 Mar 2024 | 338.60 | 347.40 | 338.60 | 337.45 | 335.37 | 14,253 |
26 Mar 2024 | 346.90 | 339.10 | 325.00 | 337.45 | 335.37 | 3,586 |
25 Mar 2024 | 338.30 | 342.70 | 323.00 | 325.25 | 323.25 | 11,568 |
22 Mar 2024 | 333.05 | 343.70 | 336.10 | 345.35 | 343.22 | 121,015 |
21 Mar 2024 | 323.05 | 318.94 | 313.55 | 317.55 | 315.59 | 31,190 |
20 Mar 2024 | 314.00 | 321.00 | 317.30 | 318.30 | 316.34 | 26,306 |
19 Mar 2024 | 337.35 | 335.00 | 324.17 | 325.35 | 323.35 | 27,505 |
18 Mar 2024 | 305.05 | 337.07 | 332.10 | 333.25 | 331.20 | 9,068 |
15 Mar 2024 | 317.05 | 334.93 | 325.10 | 332.00 | 329.96 | 30,150 |
14 Mar 2024 | 326.50 | 331.33 | 318.50 | 326.60 | 324.59 | 7,071 |
13 Mar 2024 | 330.00 | 332.30 | 327.80 | 330.00 | 327.97 | 19,164 |
12 Mar 2024 | 317.05 | 330.20 | 319.50 | 330.20 | 328.17 | 27,163 |
11 Mar 2024 | 320.10 | 324.20 | 314.79 | 320.10 | 318.13 | 3,829 |
08 Mar 2024 | 321.25 | 324.60 | 317.90 | 321.25 | 319.27 | 13,071 |
07 Mar 2024 | 314.80 | 319.80 | 306.10 | 315.75 | 313.81 | 8,029 |
06 Mar 2024 | 299.55 | 309.70 | 305.00 | 307.75 | 305.85 | 15,197 |
05 Mar 2024 | 305.65 | 311.80 | 299.90 | 311.75 | 309.83 | 12,185 |
04 Mar 2024 | 313.85 | 313.47 | 306.30 | 307.65 | 305.76 | 14,120 |
01 Mar 2024 | 313.25 | 315.20 | 304.17 | 313.25 | 311.32 | 16,774 |
29 Feb 2024 | 315.85 | 317.30 | 315.50 | 315.85 | 313.91 | 9,665 |
28 Feb 2024 | 319.45 | 319.50 | 314.70 | 319.45 | 317.48 | 4,257 |
27 Feb 2024 | 326.40 | 329.00 | 318.30 | 320.20 | 318.23 | 5,623 |
26 Feb 2024 | 319.05 | 325.22 | 320.00 | 319.05 | 317.09 | 9,445 |
23 Feb 2024 | 323.25 | 325.00 | 319.30 | 322.50 | 320.51 | 6,576 |
22 Feb 2024 | 324.40 | 325.00 | 318.70 | 319.05 | 317.09 | 9,746 |
21 Feb 2024 | 327.35 | 330.70 | 322.39 | 327.35 | 325.33 | 12,084 |
20 Feb 2024 | 332.50 | 330.00 | 324.80 | 326.60 | 324.59 | 8,752 |
19 Feb 2024 | 331.35 | 333.70 | 329.30 | 331.35 | 329.31 | 10,936 |
16 Feb 2024 | 335.45 | 336.40 | 329.73 | 335.45 | 333.38 | 13,643 |
15 Feb 2024 | 334.80 | 335.83 | 328.00 | 334.30 | 332.24 | 14,426 |
14 Feb 2024 | 322.50 | 329.70 | 321.00 | 328.50 | 326.48 | 9,476 |
13 Feb 2024 | 326.20 | 326.10 | 321.70 | 326.20 | 324.19 | 18,307 |
12 Feb 2024 | 320.20 | 323.90 | 315.40 | 320.20 | 318.23 | 11,026 |
09 Feb 2024 | 314.10 | 322.00 | 318.10 | 321.05 | 319.07 | 5,150 |
08 Feb 2024 | 312.00 | 329.10 | 321.57 | 327.35 | 325.33 | 8,796 |
07 Feb 2024 | 300.30 | 322.20 | 306.90 | 316.40 | 314.45 | 16,001 |
06 Feb 2024 | 310.40 | 308.17 | 302.30 | 303.65 | 301.78 | 2,679 |
05 Feb 2024 | 307.55 | 309.40 | 302.50 | 307.55 | 305.66 | 32,808 |
02 Feb 2024 | 316.30 | 319.40 | 306.60 | 310.20 | 308.29 | 23,345 |
01 Feb 2024 | 319.25 | 319.90 | 311.95 | 313.35 | 311.42 | 19,408 |
31 Jan 2024 | 324.50 | 329.50 | 323.27 | 324.50 | 322.50 | 3,873 |
30 Jan 2024 | 325.05 | 326.40 | 312.10 | 324.50 | 322.50 | 1,557 |
29 Jan 2024 | 321.65 | 323.59 | 319.87 | 321.65 | 319.67 | 9,704 |
26 Jan 2024 | 322.00 | 322.30 | 318.80 | 321.75 | 319.77 | 6,557 |
25 Jan 2024 | 318.40 | 321.40 | 317.00 | 318.40 | 316.44 | 12,091 |
24 Jan 2024 | 307.25 | 319.35 | 314.00 | 316.00 | 314.05 | 25,974 |
23 Jan 2024 | 318.10 | 316.50 | 309.90 | 311.85 | 309.93 | 60,305 |
22 Jan 2024 | 311.55 | 316.50 | 311.70 | 311.55 | 309.63 | 6,810 |
19 Jan 2024 | 309.05 | 311.00 | 303.00 | 308.90 | 307.00 | 13,643 |
18 Jan 2024 | 297.85 | 302.47 | 297.20 | 297.85 | 296.02 | 9,874 |
17 Jan 2024 | 288.30 | 296.03 | 288.40 | 293.65 | 291.84 | 17,341 |
16 Jan 2024 | 284.00 | 291.00 | 280.50 | 289.35 | 287.57 | 10,032 |
15 Jan 2024 | 287.00 | 289.30 | 286.20 | 290.30 | 288.51 | 11,819 |
12 Jan 2024 | 288.70 | 291.80 | 288.20 | 288.70 | 286.92 | 53,598 |
11 Jan 2024 | 293.35 | 292.50 | 286.57 | 288.30 | 286.52 | 11,148 |
10 Jan 2024 | 290.60 | 292.30 | 290.57 | 290.60 | 288.81 | 1,645 |
09 Jan 2024 | 293.35 | 294.00 | 290.60 | 293.35 | 291.54 | 5,933 |
08 Jan 2024 | 290.00 | 292.70 | 288.00 | 290.00 | 288.21 | 4,448 |
05 Jan 2024 | 292.10 | 291.80 | 288.20 | 292.10 | 290.30 | 11,261 |
04 Jan 2024 | 290.70 | 293.30 | 288.80 | 290.70 | 288.91 | 5,220 |
03 Jan 2024 | 289.05 | 290.40 | 287.40 | 289.05 | 287.27 | 7,271 |
02 Jan 2024 | 295.85 | 297.00 | 288.97 | 291.85 | 290.05 | 728,892 |
29 Dec 2023 | 295.35 | 295.60 | 292.50 | 295.35 | 293.53 | 16,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |