Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
17 May 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
16 May 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
15 May 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | - |
14 May 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
13 May 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
10 May 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
09 May 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
08 May 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
07 May 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
03 May 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
02 May 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
01 May 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | - |
01 May 2024 | 0.033564 Dividend | |||||
30 Apr 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.37 | - |
29 Apr 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.77 | - |
26 Apr 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.07 | - |
25 Apr 2024 | 322.80 | 322.80 | 322.80 | 322.80 | 322.77 | - |
24 Apr 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.57 | - |
23 Apr 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.67 | - |
22 Apr 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.27 | - |
19 Apr 2024 | 313.10 | 313.10 | 313.10 | 313.10 | 313.07 | - |
18 Apr 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.47 | - |
17 Apr 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.87 | - |
16 Apr 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 313.37 | - |
15 Apr 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.27 | - |
12 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.97 | - |
11 Apr 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 321.27 | - |
10 Apr 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 324.17 | - |
09 Apr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.97 | - |
08 Apr 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.27 | - |
05 Apr 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.67 | - |
04 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.97 | - |
03 Apr 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 316.07 | - |
02 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.97 | - |
28 Mar 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.87 | - |
27 Mar 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.67 | - |
26 Mar 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.47 | - |
25 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.97 | - |
22 Mar 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.67 | - |
21 Mar 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.27 | - |
20 Mar 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.57 | - |
19 Mar 2024 | 310.70 | 310.70 | 310.70 | 310.70 | 310.67 | - |
18 Mar 2024 | 313.10 | 313.10 | 313.10 | 313.10 | 313.07 | - |
15 Mar 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.87 | - |
14 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.47 | - |
13 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.17 | - |
12 Mar 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.87 | - |
11 Mar 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.37 | - |
08 Mar 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.57 | - |
07 Mar 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.37 | - |
06 Mar 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.17 | - |
05 Mar 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.87 | - |
04 Mar 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.67 | - |
01 Mar 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.97 | - |
29 Feb 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.47 | - |
28 Feb 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.57 | - |
27 Feb 2024 | 314.20 | 314.20 | 314.20 | 314.20 | 314.17 | - |
26 Feb 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.97 | - |
23 Feb 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.57 | - |
22 Feb 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.77 | - |
21 Feb 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.97 | - |
20 Feb 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.57 | - |
19 Feb 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.57 | - |
16 Feb 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.87 | - |
15 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.47 | - |
14 Feb 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.67 | - |
13 Feb 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.27 | - |
12 Feb 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.17 | - |
09 Feb 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.47 | - |
08 Feb 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.37 | - |
07 Feb 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.17 | - |
06 Feb 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.17 | - |
05 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.97 | - |
02 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.97 | - |
01 Feb 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.07 | - |
31 Jan 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 325.37 | - |
30 Jan 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.87 | - |
29 Jan 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.47 | - |
26 Jan 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.07 | - |
25 Jan 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.97 | - |
24 Jan 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.07 | - |
23 Jan 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.67 | - |
22 Jan 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.67 | - |
19 Jan 2024 | 317.70 | 317.70 | 317.70 | 317.70 | 317.67 | - |
18 Jan 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.57 | - |
17 Jan 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.57 | - |
16 Jan 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.17 | - |
15 Jan 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 321.27 | - |
12 Jan 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.57 | - |
11 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.97 | - |
10 Jan 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.77 | - |
09 Jan 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.77 | - |
08 Jan 2024 | 324.70 | 324.70 | 324.70 | 324.70 | 324.67 | - |
05 Jan 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 326.07 | - |
04 Jan 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.77 | - |
03 Jan 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 328.47 | - |
02 Jan 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.07 | - |
29 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |