Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
23 Apr 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
22 Apr 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
19 Apr 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | - |
18 Apr 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
17 Apr 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
16 Apr 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
15 Apr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
12 Apr 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
11 Apr 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
10 Apr 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
09 Apr 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
08 Apr 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
05 Apr 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
04 Apr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
03 Apr 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
02 Apr 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
28 Mar 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
27 Mar 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
26 Mar 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
25 Mar 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
22 Mar 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
21 Mar 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
20 Mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
19 Mar 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
18 Mar 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
15 Mar 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | - |
14 Mar 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
13 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
12 Mar 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
11 Mar 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | - |
08 Mar 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - |
07 Mar 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | - |
06 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
05 Mar 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | - |
04 Mar 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
01 Mar 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | - |
29 Feb 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | - |
28 Feb 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
27 Feb 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
26 Feb 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
23 Feb 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
22 Feb 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
21 Feb 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
20 Feb 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
19 Feb 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
16 Feb 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
15 Feb 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
14 Feb 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
13 Feb 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
12 Feb 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
09 Feb 2024 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | - |
08 Feb 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
07 Feb 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
06 Feb 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | - |
05 Feb 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
02 Feb 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | - |
01 Feb 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
01 Feb 2024 | 0.027098 Dividend | |||||
31 Jan 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 346.57 | - |
30 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.97 | - |
29 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.97 | - |
26 Jan 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.37 | - |
25 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.97 | - |
24 Jan 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.87 | - |
23 Jan 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.67 | - |
22 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.97 | - |
19 Jan 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.07 | - |
18 Jan 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.87 | - |
17 Jan 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.77 | - |
16 Jan 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.67 | - |
15 Jan 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.47 | - |
12 Jan 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 343.37 | - |
11 Jan 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.67 | - |
10 Jan 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.87 | - |
09 Jan 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.27 | - |
08 Jan 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.37 | - |
05 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.97 | - |
04 Jan 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.07 | - |
03 Jan 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.77 | - |
02 Jan 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 347.87 | - |
29 Dec 2023 | 348.90 | 348.90 | 348.90 | 348.90 | 348.87 | - |
28 Dec 2023 | 347.90 | 347.90 | 347.90 | 347.90 | 347.87 | - |
27 Dec 2023 | 348.30 | 348.30 | 348.30 | 348.30 | 348.27 | - |
22 Dec 2023 | 346.40 | 346.40 | 346.40 | 346.40 | 346.37 | - |
21 Dec 2023 | 345.50 | 345.50 | 345.50 | 345.50 | 345.47 | - |
20 Dec 2023 | 347.50 | 347.50 | 347.50 | 347.50 | 347.47 | - |
19 Dec 2023 | 344.80 | 344.80 | 344.80 | 344.80 | 344.77 | - |
18 Dec 2023 | 345.10 | 345.10 | 345.10 | 345.10 | 345.07 | - |
15 Dec 2023 | 343.90 | 343.90 | 343.90 | 343.90 | 343.87 | - |
14 Dec 2023 | 345.30 | 345.30 | 345.30 | 345.30 | 345.27 | - |
13 Dec 2023 | 341.60 | 341.60 | 341.60 | 341.60 | 341.57 | - |
12 Dec 2023 | 340.60 | 340.60 | 340.60 | 340.60 | 340.57 | - |
11 Dec 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.77 | - |
08 Dec 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.77 | - |
07 Dec 2023 | 337.70 | 337.70 | 337.70 | 337.70 | 337.67 | - |
06 Dec 2023 | 337.60 | 337.60 | 337.60 | 337.60 | 337.57 | - |
05 Dec 2023 | 335.80 | 335.80 | 335.80 | 335.80 | 335.77 | - |
04 Dec 2023 | 336.40 | 336.40 | 336.40 | 336.40 | 336.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |