Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 363.50 | 371.20 | 363.60 | 363.60 | 363.60 | 54,525 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 361.80 | 364.40 | 362.00 | 363.48 | 363.48 | 4,588 |
08 May 2024 | 2.5 Dividend | |||||
07 May 2024 | 360.80 | 361.80 | 357.40 | 361.80 | 359.30 | 949 |
03 May 2024 | 345.40 | 354.80 | 344.20 | 352.60 | 350.16 | 817 |
02 May 2024 | 348.60 | 345.00 | 341.00 | 342.60 | 340.23 | 221 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 346.30 | 348.40 | 345.40 | 348.40 | 345.99 | 957 |
29 Apr 2024 | 334.50 | 345.00 | 336.00 | 343.36 | 340.99 | 728 |
26 Apr 2024 | 326.50 | 334.40 | 331.23 | 334.00 | 331.69 | 2,610 |
25 Apr 2024 | 333.20 | 337.20 | 323.40 | 323.40 | 321.17 | 45,908 |
24 Apr 2024 | 333.40 | 337.20 | 332.20 | 335.60 | 333.28 | 2,017 |
23 Apr 2024 | 320.60 | 330.98 | 321.00 | 327.07 | 324.81 | 2,179 |
22 Apr 2024 | 324.60 | 324.00 | 320.80 | 321.20 | 318.98 | 1,505 |
19 Apr 2024 | 320.40 | 323.20 | 316.20 | 321.76 | 319.53 | 1,336 |
18 Apr 2024 | 327.10 | 329.60 | 321.40 | 324.20 | 321.96 | 1,244 |
17 Apr 2024 | 321.80 | 328.00 | 323.27 | 325.31 | 323.06 | 2,038 |
16 Apr 2024 | 324.20 | 325.80 | 321.60 | 323.60 | 321.36 | 1,275 |
15 Apr 2024 | 327.50 | 332.00 | 329.38 | 330.18 | 327.89 | 1,780 |
12 Apr 2024 | 330.50 | 337.40 | 327.38 | 335.20 | 332.88 | 1,281 |
11 Apr 2024 | 325.80 | 329.00 | 321.60 | 323.80 | 321.56 | 83,122 |
10 Apr 2024 | 328.40 | 330.00 | 324.20 | 329.39 | 327.11 | 2,493 |
09 Apr 2024 | 329.80 | 331.40 | 324.60 | 326.20 | 323.95 | 2,278 |
08 Apr 2024 | 323.50 | 331.40 | 322.80 | 331.40 | 329.11 | 4,229 |
05 Apr 2024 | 316.40 | 323.00 | 316.40 | 321.00 | 318.79 | 2,535 |
04 Apr 2024 | 326.30 | 324.40 | 319.80 | 324.40 | 322.16 | 1,686 |
03 Apr 2024 | 325.80 | 326.58 | 322.40 | 324.80 | 322.56 | 3,102 |
02 Apr 2024 | 343.50 | 343.00 | 325.40 | 326.40 | 324.14 | 6,818 |
28 Mar 2024 | 339.50 | 343.60 | 342.40 | 342.80 | 340.43 | 1,081 |
27 Mar 2024 | 331.50 | 339.80 | 337.00 | 338.40 | 336.06 | 4,325 |
26 Mar 2024 | 336.00 | 334.40 | 332.00 | 333.61 | 331.30 | 1,926 |
25 Mar 2024 | 339.50 | 340.60 | 334.80 | 340.20 | 337.85 | 2,398 |
22 Mar 2024 | 338.10 | 339.80 | 337.60 | 339.80 | 337.45 | 121,980 |
21 Mar 2024 | 342.30 | 342.60 | 337.20 | 337.93 | 335.60 | 4,099 |
20 Mar 2024 | 333.20 | 338.40 | 329.60 | 334.00 | 331.69 | 3,337 |
19 Mar 2024 | 330.90 | 332.99 | 326.40 | 330.00 | 327.72 | 2,122 |
18 Mar 2024 | 336.40 | 336.80 | 332.38 | 333.52 | 331.22 | 219,385 |
15 Mar 2024 | 333.60 | 339.40 | 332.60 | 337.38 | 335.05 | 36,296 |
14 Mar 2024 | 338.90 | 338.80 | 331.00 | 332.12 | 329.83 | 35,173 |
13 Mar 2024 | 339.10 | 338.78 | 336.21 | 336.21 | 333.89 | 34,691 |
12 Mar 2024 | 338.10 | 338.80 | 335.40 | 338.80 | 336.46 | 1,066 |
11 Mar 2024 | 336.40 | 337.80 | 333.80 | 335.83 | 333.51 | 53,592 |
08 Mar 2024 | 335.10 | 340.40 | 334.20 | 334.80 | 332.49 | 6,348 |
07 Mar 2024 | 337.20 | 335.20 | 330.60 | 333.35 | 331.05 | 2,937 |
06 Mar 2024 | 330.10 | 337.60 | 332.20 | 333.26 | 330.96 | 4,304 |
05 Mar 2024 | 329.60 | 332.80 | 327.80 | 330.80 | 328.51 | 4,532 |
04 Mar 2024 | 333.00 | 331.00 | 325.80 | 329.20 | 326.92 | 5,383 |
01 Mar 2024 | 333.80 | 335.00 | 327.24 | 329.63 | 327.35 | 5,468 |
29 Feb 2024 | 324.40 | 331.62 | 321.80 | 323.92 | 321.68 | 12,908 |
28 Feb 2024 | 320.40 | 323.00 | 313.40 | 319.54 | 317.34 | 8,927 |
27 Feb 2024 | 310.50 | 319.40 | 310.00 | 317.67 | 315.47 | 9,812 |
26 Feb 2024 | 303.10 | 309.68 | 302.60 | 309.00 | 306.86 | 2,277 |
23 Feb 2024 | 299.30 | 303.60 | 298.40 | 301.34 | 299.26 | 2,290 |
22 Feb 2024 | 297.60 | 300.00 | 290.00 | 299.76 | 297.69 | 2,033 |
21 Feb 2024 | 298.30 | 294.00 | 287.60 | 291.61 | 289.59 | 5,606 |
20 Feb 2024 | 306.70 | 304.80 | 296.80 | 299.47 | 297.40 | 3,371 |
19 Feb 2024 | 310.90 | 309.60 | 305.60 | 307.79 | 305.66 | 2,827 |
16 Feb 2024 | 295.50 | 312.00 | 302.00 | 306.61 | 304.49 | 4,295 |
15 Feb 2024 | 295.70 | 295.40 | 292.80 | 293.37 | 291.35 | 30,442 |
14 Feb 2024 | 295.70 | 295.40 | 293.00 | 294.16 | 292.13 | 950 |
13 Feb 2024 | 300.00 | 300.20 | 294.40 | 297.76 | 295.70 | 31,626 |
12 Feb 2024 | 299.70 | 301.20 | 298.00 | 299.45 | 297.38 | 55,668 |
09 Feb 2024 | 302.90 | 302.40 | 298.20 | 302.40 | 300.31 | 15,759 |
08 Feb 2024 | 300.80 | 306.40 | 300.40 | 303.43 | 301.33 | 3,729 |
07 Feb 2024 | 292.40 | 301.60 | 292.00 | 298.98 | 296.91 | 1,598 |
06 Feb 2024 | 296.00 | 293.22 | 289.40 | 292.42 | 290.40 | 866 |
05 Feb 2024 | 294.50 | 297.80 | 292.20 | 294.81 | 292.78 | 2,449 |
02 Feb 2024 | 298.10 | 298.00 | 295.80 | 297.20 | 295.15 | 684 |
01 Feb 2024 | 297.60 | 298.20 | 295.77 | 295.77 | 293.73 | 981 |
31 Jan 2024 | 297.00 | 302.00 | 296.80 | 300.99 | 298.91 | 1,781 |
30 Jan 2024 | 302.30 | 301.11 | 293.60 | 295.63 | 293.59 | 598 |
29 Jan 2024 | 303.70 | 302.22 | 299.60 | 300.80 | 298.72 | 579 |
26 Jan 2024 | 303.50 | 304.40 | 301.19 | 304.39 | 302.28 | 214,516 |
25 Jan 2024 | 297.00 | 304.38 | 298.75 | 301.38 | 299.29 | 2,194 |
24 Jan 2024 | 297.60 | 298.40 | 296.00 | 297.40 | 295.35 | 17,955 |
23 Jan 2024 | 286.50 | 293.80 | 286.60 | 292.91 | 290.89 | 2,593 |
22 Jan 2024 | 284.20 | 286.20 | 283.60 | 284.21 | 282.24 | 1,160 |
19 Jan 2024 | 287.70 | 287.60 | 279.40 | 281.41 | 279.46 | 1,120 |
18 Jan 2024 | 279.70 | 287.80 | 282.20 | 286.39 | 284.41 | 6,495 |
17 Jan 2024 | 278.30 | 281.00 | 277.40 | 278.80 | 276.87 | 3,198 |
16 Jan 2024 | 280.20 | 283.00 | 279.80 | 281.63 | 279.68 | 2,937 |
15 Jan 2024 | 289.80 | 288.60 | 281.00 | 282.59 | 280.64 | 1,668 |
12 Jan 2024 | 281.60 | 289.62 | 284.80 | 289.24 | 287.24 | 758 |
11 Jan 2024 | 279.10 | 284.40 | 279.38 | 280.32 | 278.38 | 5,271 |
10 Jan 2024 | 278.70 | 281.00 | 276.79 | 278.25 | 276.33 | 2,859 |
09 Jan 2024 | 284.00 | 284.20 | 277.67 | 278.99 | 277.06 | 3,255 |
08 Jan 2024 | 277.00 | 283.00 | 275.80 | 277.40 | 275.48 | 3,252 |
05 Jan 2024 | 275.50 | 277.41 | 274.49 | 277.03 | 275.11 | 2,187 |
04 Jan 2024 | 274.30 | 278.20 | 274.00 | 276.58 | 274.67 | 1,334 |
03 Jan 2024 | 285.60 | 284.00 | 274.41 | 276.51 | 274.60 | 611 |
02 Jan 2024 | 286.50 | 288.20 | 283.40 | 285.50 | 283.53 | 1,836 |
29 Dec 2023 | 285.80 | 289.20 | 285.78 | 287.81 | 285.82 | 3,951 |
28 Dec 2023 | 288.20 | 286.60 | 284.20 | 284.87 | 282.90 | 1,984 |
27 Dec 2023 | 284.20 | 289.20 | 286.40 | 287.02 | 285.04 | 584 |
22 Dec 2023 | 285.20 | 285.80 | 282.20 | 284.60 | 282.63 | 1,334 |
21 Dec 2023 | 282.90 | 286.00 | 279.80 | 285.71 | 283.74 | 3,907 |
20 Dec 2023 | 283.30 | 284.60 | 282.63 | 284.19 | 282.23 | 776 |
19 Dec 2023 | 283.30 | 284.99 | 282.20 | 284.79 | 282.82 | 2,239 |
18 Dec 2023 | 279.50 | 283.20 | 278.00 | 281.46 | 279.52 | 12,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |