Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 337.65 | 337.65 | 337.65 | 337.65 | 337.65 | - |
23 Apr 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
22 Apr 2024 | 340.61 | 340.61 | 340.61 | 340.61 | 340.61 | - |
19 Apr 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.38 | - |
18 Apr 2024 | 344.88 | 344.88 | 344.88 | 344.88 | 344.88 | - |
17 Apr 2024 | 342.66 | 342.66 | 342.66 | 342.66 | 342.66 | - |
16 Apr 2024 | 340.22 | 340.22 | 340.22 | 340.22 | 340.22 | - |
15 Apr 2024 | 341.51 | 341.51 | 341.51 | 341.51 | 341.51 | - |
12 Apr 2024 | 343.43 | 343.43 | 343.43 | 343.43 | 343.43 | - |
11 Apr 2024 | 342.53 | 342.53 | 342.53 | 342.53 | 342.53 | - |
10 Apr 2024 | 348.27 | 348.27 | 348.27 | 348.27 | 348.27 | - |
09 Apr 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
08 Apr 2024 | 343.09 | 343.09 | 343.09 | 343.09 | 343.09 | - |
05 Apr 2024 | 347.38 | 347.38 | 347.38 | 347.38 | 347.38 | - |
04 Apr 2024 | 348.93 | 348.93 | 348.93 | 348.93 | 348.93 | - |
03 Apr 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
02 Apr 2024 | 347.46 | 347.46 | 347.46 | 347.46 | 347.46 | - |
28 Mar 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
27 Mar 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
26 Mar 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
25 Mar 2024 | 349.25 | 349.25 | 349.25 | 349.25 | 349.25 | - |
22 Mar 2024 | 351.32 | 351.32 | 351.32 | 351.32 | 351.32 | - |
21 Mar 2024 | 353.19 | 353.19 | 353.19 | 353.19 | 353.19 | - |
20 Mar 2024 | 348.81 | 348.81 | 348.81 | 348.81 | 348.81 | - |
19 Mar 2024 | 349.13 | 349.13 | 349.13 | 349.13 | 349.13 | - |
18 Mar 2024 | 346.23 | 346.23 | 346.23 | 346.23 | 346.23 | - |
15 Mar 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
14 Mar 2024 | 348.11 | 348.11 | 348.11 | 348.11 | 348.11 | - |
13 Mar 2024 | 346.91 | 346.91 | 346.91 | 346.91 | 346.91 | - |
12 Mar 2024 | 352.42 | 352.42 | 352.42 | 352.42 | 352.42 | - |
11 Mar 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
08 Mar 2024 | 349.87 | 349.87 | 349.87 | 349.87 | 349.87 | - |
07 Mar 2024 | 349.69 | 349.69 | 349.69 | 349.69 | 349.69 | - |
06 Mar 2024 | 347.54 | 347.54 | 347.54 | 347.54 | 347.54 | - |
05 Mar 2024 | 346.92 | 346.92 | 346.92 | 346.92 | 346.92 | - |
04 Mar 2024 | 343.82 | 343.82 | 343.82 | 343.82 | 343.82 | - |
01 Mar 2024 | 343.81 | 343.81 | 343.81 | 343.81 | 343.81 | - |
29 Feb 2024 | 335.46 | 335.46 | 335.46 | 335.46 | 335.46 | - |
28 Feb 2024 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - |
27 Feb 2024 | 336.09 | 336.09 | 336.09 | 336.09 | 336.09 | - |
26 Feb 2024 | 336.61 | 336.61 | 336.61 | 336.61 | 336.61 | - |
23 Feb 2024 | 332.76 | 332.76 | 332.76 | 332.76 | 332.76 | - |
22 Feb 2024 | 333.89 | 333.89 | 333.89 | 333.89 | 333.89 | - |
21 Feb 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - |
20 Feb 2024 | 335.38 | 335.38 | 335.38 | 335.38 | 335.38 | - |
19 Feb 2024 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
16 Feb 2024 | 333.52 | 333.52 | 333.52 | 333.52 | 333.52 | - |
15 Feb 2024 | 337.59 | 337.59 | 337.59 | 337.59 | 337.59 | - |
14 Feb 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - |
13 Feb 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | - |
12 Feb 2024 | 337.09 | 337.09 | 337.09 | 337.09 | 337.09 | - |
09 Feb 2024 | 336.09 | 336.09 | 336.09 | 336.09 | 336.09 | - |
08 Feb 2024 | 336.01 | 336.01 | 336.01 | 336.01 | 336.01 | - |
07 Feb 2024 | 334.96 | 334.96 | 334.96 | 334.96 | 334.96 | - |
06 Feb 2024 | 334.32 | 334.32 | 334.32 | 334.32 | 334.32 | - |
05 Feb 2024 | 334.91 | 334.91 | 334.91 | 334.91 | 334.91 | - |
02 Feb 2024 | 342.96 | 342.96 | 342.96 | 342.96 | 342.96 | - |
01 Feb 2024 | 341.37 | 341.37 | 341.37 | 341.37 | 341.37 | - |
31 Jan 2024 | 338.02 | 338.02 | 338.02 | 338.02 | 338.02 | - |
30 Jan 2024 | 338.51 | 338.51 | 338.51 | 338.51 | 338.51 | - |
29 Jan 2024 | 335.36 | 335.36 | 335.36 | 335.36 | 335.36 | - |
26 Jan 2024 | 332.32 | 332.32 | 332.32 | 332.32 | 332.32 | - |
25 Jan 2024 | 330.59 | 330.59 | 330.59 | 330.59 | 330.59 | - |
24 Jan 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
23 Jan 2024 | 334.44 | 334.44 | 334.44 | 334.44 | 334.44 | - |
22 Jan 2024 | 336.15 | 336.15 | 336.15 | 336.15 | 336.15 | - |
19 Jan 2024 | 335.56 | 335.56 | 335.56 | 335.56 | 335.56 | - |
18 Jan 2024 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
17 Jan 2024 | 333.07 | 333.07 | 333.07 | 333.07 | 333.07 | - |
16 Jan 2024 | 338.44 | 338.44 | 338.44 | 338.44 | 338.44 | - |
15 Jan 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | - |
12 Jan 2024 | 342.56 | 342.56 | 342.56 | 342.56 | 342.56 | - |
11 Jan 2024 | 344.46 | 344.46 | 344.46 | 344.46 | 344.46 | - |
10 Jan 2024 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
09 Jan 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
08 Jan 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
05 Jan 2024 | 345.48 | 345.48 | 345.48 | 345.48 | 345.48 | - |
04 Jan 2024 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | - |
03 Jan 2024 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | - |
02 Jan 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
02 Jan 2024 | 0.021308 Dividend | |||||
29 Dec 2023 | 360.71 | 360.71 | 360.71 | 360.71 | 360.69 | - |
28 Dec 2023 | 364.35 | 364.35 | 364.35 | 364.35 | 364.33 | - |
27 Dec 2023 | 368.69 | 368.69 | 368.69 | 368.69 | 368.67 | - |
22 Dec 2023 | 365.21 | 365.21 | 365.21 | 365.21 | 365.19 | - |
21 Dec 2023 | 366.64 | 366.64 | 366.64 | 366.64 | 366.62 | - |
20 Dec 2023 | 366.94 | 366.94 | 366.94 | 366.94 | 366.92 | - |
19 Dec 2023 | 361.53 | 361.53 | 361.53 | 361.53 | 361.51 | - |
18 Dec 2023 | 361.35 | 361.35 | 361.35 | 361.35 | 361.33 | - |
15 Dec 2023 | 356.87 | 356.87 | 356.87 | 356.87 | 356.85 | - |
14 Dec 2023 | 354.00 | 354.00 | 354.00 | 354.00 | 353.98 | - |
13 Dec 2023 | 346.19 | 346.19 | 346.19 | 346.19 | 346.17 | - |
12 Dec 2023 | 343.85 | 343.85 | 343.85 | 343.85 | 343.83 | - |
11 Dec 2023 | 341.13 | 341.13 | 341.13 | 341.13 | 341.11 | - |
08 Dec 2023 | 340.13 | 340.13 | 340.13 | 340.13 | 340.11 | - |
07 Dec 2023 | 341.68 | 341.68 | 341.68 | 341.68 | 341.66 | - |
06 Dec 2023 | 338.44 | 338.44 | 338.44 | 338.44 | 338.42 | - |
05 Dec 2023 | 331.57 | 331.57 | 331.57 | 331.57 | 331.55 | - |
04 Dec 2023 | 332.90 | 332.90 | 332.90 | 332.90 | 332.88 | - |
01 Dec 2023 | 332.71 | 332.71 | 332.71 | 332.71 | 332.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |