Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
21 May 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
20 May 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
17 May 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
16 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
15 May 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
14 May 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
13 May 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
10 May 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
09 May 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | - |
08 May 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
07 May 2024 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | - |
03 May 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
02 May 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
01 May 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - |
30 Apr 2024 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | - |
29 Apr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
26 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
25 Apr 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
24 Apr 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
23 Apr 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | - |
22 Apr 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
19 Apr 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - |
18 Apr 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
17 Apr 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
16 Apr 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
15 Apr 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
12 Apr 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
11 Apr 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | - |
10 Apr 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
09 Apr 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
08 Apr 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
05 Apr 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
04 Apr 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
03 Apr 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
02 Apr 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
02 Apr 2024 | 0.035244 Dividend | |||||
28 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.96 | - |
27 Mar 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.76 | - |
26 Mar 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.47 | - |
25 Mar 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.37 | - |
22 Mar 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.37 | - |
21 Mar 2024 | 311.20 | 311.20 | 311.20 | 311.20 | 311.17 | - |
20 Mar 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.47 | - |
19 Mar 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.57 | - |
18 Mar 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.57 | - |
15 Mar 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.67 | - |
14 Mar 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.07 | - |
13 Mar 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 308.47 | - |
12 Mar 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.07 | - |
11 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.67 | - |
08 Mar 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.47 | - |
07 Mar 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.57 | - |
06 Mar 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.67 | - |
05 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.97 | - |
04 Mar 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 304.47 | - |
01 Mar 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.07 | - |
29 Feb 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.47 | - |
28 Feb 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 301.27 | - |
27 Feb 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.37 | - |
26 Feb 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.67 | - |
23 Feb 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.17 | - |
22 Feb 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.77 | - |
21 Feb 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.07 | - |
20 Feb 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.57 | - |
19 Feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.87 | - |
16 Feb 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 301.27 | - |
15 Feb 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.37 | - |
14 Feb 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.77 | - |
13 Feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.97 | - |
12 Feb 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.27 | - |
09 Feb 2024 | 298.30 | 298.30 | 298.30 | 298.30 | 298.27 | - |
08 Feb 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.37 | - |
07 Feb 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.27 | - |
06 Feb 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.27 | - |
05 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.97 | - |
02 Feb 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.17 | - |
01 Feb 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.67 | - |
31 Jan 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.17 | - |
30 Jan 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.37 | - |
29 Jan 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.77 | - |
26 Jan 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.97 | - |
25 Jan 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.47 | - |
24 Jan 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.27 | - |
23 Jan 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.67 | - |
22 Jan 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.47 | - |
19 Jan 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.37 | - |
18 Jan 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.17 | - |
17 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.67 | - |
16 Jan 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.67 | - |
15 Jan 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.77 | - |
12 Jan 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.27 | - |
11 Jan 2024 | 304.30 | 304.30 | 304.30 | 304.30 | 304.27 | - |
10 Jan 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.37 | - |
09 Jan 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.97 | - |
08 Jan 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.97 | - |
05 Jan 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.77 | - |
04 Jan 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.77 | - |
03 Jan 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |