Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | - |
02 May 2024 | 306.91 | 306.91 | 306.91 | 306.91 | 306.91 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 308.84 | 308.84 | 308.84 | 308.84 | 308.84 | - |
29 Apr 2024 | 308.24 | 308.24 | 308.24 | 308.24 | 308.24 | - |
26 Apr 2024 | 305.44 | 305.44 | 305.44 | 305.44 | 305.44 | - |
25 Apr 2024 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
24 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
23 Apr 2024 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | - |
22 Apr 2024 | 309.69 | 309.69 | 309.69 | 309.69 | 309.69 | - |
19 Apr 2024 | 313.14 | 313.14 | 313.14 | 313.14 | 313.14 | - |
18 Apr 2024 | 313.59 | 313.59 | 313.59 | 313.59 | 313.59 | - |
17 Apr 2024 | 311.58 | 311.58 | 311.58 | 311.58 | 311.58 | - |
16 Apr 2024 | 309.36 | 309.36 | 309.36 | 309.36 | 309.36 | - |
15 Apr 2024 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | - |
12 Apr 2024 | 312.29 | 312.29 | 312.29 | 312.29 | 312.29 | - |
11 Apr 2024 | 311.47 | 311.47 | 311.47 | 311.47 | 311.47 | - |
10 Apr 2024 | 316.69 | 316.69 | 316.69 | 316.69 | 316.69 | - |
09 Apr 2024 | 314.27 | 314.27 | 314.27 | 314.27 | 314.27 | - |
08 Apr 2024 | 311.99 | 311.99 | 311.99 | 311.99 | 311.99 | - |
05 Apr 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
04 Apr 2024 | 317.31 | 317.31 | 317.31 | 317.31 | 317.31 | - |
03 Apr 2024 | 316.83 | 316.83 | 316.83 | 316.83 | 316.83 | - |
02 Apr 2024 | 315.98 | 315.98 | 315.98 | 315.98 | 315.98 | - |
28 Mar 2024 | 319.68 | 319.68 | 319.68 | 319.68 | 319.68 | - |
27 Mar 2024 | 322.67 | 322.67 | 322.67 | 322.67 | 322.67 | - |
26 Mar 2024 | 321.84 | 321.84 | 321.84 | 321.84 | 321.84 | - |
25 Mar 2024 | 317.63 | 317.63 | 317.63 | 317.63 | 317.63 | - |
22 Mar 2024 | 319.52 | 319.52 | 319.52 | 319.52 | 319.52 | - |
21 Mar 2024 | 321.22 | 321.22 | 321.22 | 321.22 | 321.22 | - |
20 Mar 2024 | 317.24 | 317.24 | 317.24 | 317.24 | 317.24 | - |
19 Mar 2024 | 317.54 | 317.54 | 317.54 | 317.54 | 317.54 | - |
18 Mar 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
15 Mar 2024 | 314.61 | 314.61 | 314.61 | 314.61 | 314.61 | - |
14 Mar 2024 | 316.62 | 316.62 | 316.62 | 316.62 | 316.62 | - |
13 Mar 2024 | 315.53 | 315.53 | 315.53 | 315.53 | 315.53 | - |
12 Mar 2024 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | - |
11 Mar 2024 | 317.72 | 317.72 | 317.72 | 317.72 | 317.72 | - |
08 Mar 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
07 Mar 2024 | 318.08 | 318.08 | 318.08 | 318.08 | 318.08 | - |
06 Mar 2024 | 316.13 | 316.13 | 316.13 | 316.13 | 316.13 | - |
05 Mar 2024 | 315.57 | 315.57 | 315.57 | 315.57 | 315.57 | - |
04 Mar 2024 | 312.75 | 312.75 | 312.75 | 312.75 | 312.75 | - |
01 Mar 2024 | 312.75 | 312.75 | 312.75 | 312.75 | 312.75 | - |
29 Feb 2024 | 305.16 | 305.16 | 305.16 | 305.16 | 305.16 | - |
28 Feb 2024 | 305.48 | 305.48 | 305.48 | 305.48 | 305.48 | - |
27 Feb 2024 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
26 Feb 2024 | 306.21 | 306.21 | 306.21 | 306.21 | 306.21 | - |
23 Feb 2024 | 302.71 | 302.71 | 302.71 | 302.71 | 302.71 | - |
22 Feb 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
21 Feb 2024 | 304.53 | 304.53 | 304.53 | 304.53 | 304.53 | - |
20 Feb 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
19 Feb 2024 | 302.44 | 302.44 | 302.44 | 302.44 | 302.44 | - |
16 Feb 2024 | 303.42 | 303.42 | 303.42 | 303.42 | 303.42 | - |
15 Feb 2024 | 307.13 | 307.13 | 307.13 | 307.13 | 307.13 | - |
14 Feb 2024 | 305.78 | 305.78 | 305.78 | 305.78 | 305.78 | - |
13 Feb 2024 | 305.18 | 305.18 | 305.18 | 305.18 | 305.18 | - |
12 Feb 2024 | 306.68 | 306.68 | 306.68 | 306.68 | 306.68 | - |
09 Feb 2024 | 305.78 | 305.78 | 305.78 | 305.78 | 305.78 | - |
08 Feb 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
07 Feb 2024 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | - |
06 Feb 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
05 Feb 2024 | 304.72 | 304.72 | 304.72 | 304.72 | 304.72 | - |
02 Feb 2024 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | - |
01 Feb 2024 | 310.61 | 310.61 | 310.61 | 310.61 | 310.61 | - |
31 Jan 2024 | 307.56 | 307.56 | 307.56 | 307.56 | 307.56 | - |
30 Jan 2024 | 308.01 | 308.01 | 308.01 | 308.01 | 308.01 | - |
29 Jan 2024 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
26 Jan 2024 | 302.39 | 302.39 | 302.39 | 302.39 | 302.39 | - |
25 Jan 2024 | 300.81 | 300.81 | 300.81 | 300.81 | 300.81 | - |
24 Jan 2024 | 301.78 | 301.78 | 301.78 | 301.78 | 301.78 | - |
23 Jan 2024 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
22 Jan 2024 | 305.89 | 305.89 | 305.89 | 305.89 | 305.89 | - |
19 Jan 2024 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | - |
18 Jan 2024 | 303.31 | 303.31 | 303.31 | 303.31 | 303.31 | - |
17 Jan 2024 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - |
16 Jan 2024 | 307.99 | 307.99 | 307.99 | 307.99 | 307.99 | - |
15 Jan 2024 | 309.14 | 309.14 | 309.14 | 309.14 | 309.14 | - |
12 Jan 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
11 Jan 2024 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | - |
10 Jan 2024 | 313.77 | 313.77 | 313.77 | 313.77 | 313.77 | - |
09 Jan 2024 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | - |
08 Jan 2024 | 313.56 | 313.56 | 313.56 | 313.56 | 313.56 | - |
05 Jan 2024 | 314.42 | 314.42 | 314.42 | 314.42 | 314.42 | - |
04 Jan 2024 | 317.94 | 317.94 | 317.94 | 317.94 | 317.94 | - |
03 Jan 2024 | 321.77 | 321.77 | 321.77 | 321.77 | 321.77 | - |
02 Jan 2024 | 321.19 | 321.19 | 321.19 | 321.19 | 321.19 | - |
02 Jan 2024 | 0.01163 Dividend | |||||
29 Dec 2023 | 328.30 | 328.30 | 328.30 | 328.30 | 328.29 | - |
28 Dec 2023 | 331.62 | 331.62 | 331.62 | 331.62 | 331.61 | - |
27 Dec 2023 | 335.57 | 335.57 | 335.57 | 335.57 | 335.56 | - |
22 Dec 2023 | 332.41 | 332.41 | 332.41 | 332.41 | 332.40 | - |
21 Dec 2023 | 333.72 | 333.72 | 333.72 | 333.72 | 333.71 | - |
20 Dec 2023 | 334.00 | 334.00 | 334.00 | 334.00 | 333.99 | - |
19 Dec 2023 | 329.07 | 329.07 | 329.07 | 329.07 | 329.06 | - |
18 Dec 2023 | 328.91 | 328.91 | 328.91 | 328.91 | 328.90 | - |
15 Dec 2023 | 324.84 | 324.84 | 324.84 | 324.84 | 324.83 | - |
14 Dec 2023 | 322.24 | 322.24 | 322.24 | 322.24 | 322.23 | - |
13 Dec 2023 | 315.13 | 315.13 | 315.13 | 315.13 | 315.12 | - |
12 Dec 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 312.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |