Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 353.92 | 353.92 | 353.92 | 353.92 | 353.92 | - |
30 May 2024 | 352.64 | 352.64 | 352.64 | 352.64 | 352.64 | - |
29 May 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 353.01 | - |
28 May 2024 | 356.36 | 356.36 | 356.36 | 356.36 | 356.36 | - |
24 May 2024 | 356.21 | 356.21 | 356.21 | 356.21 | 356.21 | - |
23 May 2024 | 357.85 | 357.85 | 357.85 | 357.85 | 357.85 | - |
22 May 2024 | 357.93 | 357.93 | 357.93 | 357.93 | 357.93 | - |
21 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
20 May 2024 | 359.53 | 359.53 | 359.53 | 359.53 | 359.53 | - |
17 May 2024 | 357.48 | 357.48 | 357.48 | 357.48 | 357.48 | - |
16 May 2024 | 357.99 | 357.99 | 357.99 | 357.99 | 357.99 | - |
15 May 2024 | 357.72 | 357.72 | 357.72 | 357.72 | 357.72 | - |
14 May 2024 | 356.98 | 356.98 | 356.98 | 356.98 | 356.98 | - |
13 May 2024 | 357.33 | 357.33 | 357.33 | 357.33 | 357.33 | - |
10 May 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
09 May 2024 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | - |
08 May 2024 | 353.41 | 353.41 | 353.41 | 353.41 | 353.41 | - |
07 May 2024 | 351.59 | 351.59 | 351.59 | 351.59 | 351.59 | - |
03 May 2024 | 349.06 | 349.06 | 349.06 | 349.06 | 349.06 | - |
02 May 2024 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | - |
01 May 2024 | 345.96 | 345.96 | 345.96 | 345.96 | 345.96 | - |
30 Apr 2024 | 348.58 | 348.58 | 348.58 | 348.58 | 348.58 | - |
29 Apr 2024 | 346.55 | 346.55 | 346.55 | 346.55 | 346.55 | - |
26 Apr 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
25 Apr 2024 | 343.28 | 343.28 | 343.28 | 343.28 | 343.28 | - |
24 Apr 2024 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | - |
23 Apr 2024 | 341.79 | 341.79 | 341.79 | 341.79 | 341.79 | - |
22 Apr 2024 | 339.24 | 339.24 | 339.24 | 339.24 | 339.24 | - |
19 Apr 2024 | 332.14 | 332.14 | 332.14 | 332.14 | 332.14 | - |
18 Apr 2024 | 334.21 | 334.21 | 334.21 | 334.21 | 334.21 | - |
17 Apr 2024 | 333.92 | 333.92 | 333.92 | 333.92 | 333.92 | - |
16 Apr 2024 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | - |
15 Apr 2024 | 339.83 | 339.83 | 339.83 | 339.83 | 339.83 | - |
12 Apr 2024 | 342.68 | 342.68 | 342.68 | 342.68 | 342.68 | - |
11 Apr 2024 | 340.54 | 340.54 | 340.54 | 340.54 | 340.54 | - |
10 Apr 2024 | 342.39 | 342.39 | 342.39 | 342.39 | 342.39 | - |
09 Apr 2024 | 340.73 | 340.73 | 340.73 | 340.73 | 340.73 | - |
08 Apr 2024 | 339.34 | 339.34 | 339.34 | 339.34 | 339.34 | - |
05 Apr 2024 | 338.16 | 338.16 | 338.16 | 338.16 | 338.16 | - |
04 Apr 2024 | 341.71 | 341.71 | 341.71 | 341.71 | 341.71 | - |
03 Apr 2024 | 338.38 | 338.38 | 338.38 | 338.38 | 338.38 | - |
02 Apr 2024 | 340.74 | 340.74 | 340.74 | 340.74 | 340.74 | - |
02 Apr 2024 | 0.040312 Dividend | |||||
28 Mar 2024 | 339.67 | 339.67 | 339.67 | 339.67 | 339.63 | - |
27 Mar 2024 | 337.38 | 337.38 | 337.38 | 337.38 | 337.34 | - |
26 Mar 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.51 | - |
25 Mar 2024 | 336.23 | 336.23 | 336.23 | 336.23 | 336.19 | - |
22 Mar 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 337.16 | - |
21 Mar 2024 | 334.25 | 334.25 | 334.25 | 334.25 | 334.21 | - |
20 Mar 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.86 | - |
19 Mar 2024 | 328.77 | 328.77 | 328.77 | 328.77 | 328.73 | - |
18 Mar 2024 | 329.43 | 329.43 | 329.43 | 329.43 | 329.39 | - |
15 Mar 2024 | 329.39 | 329.39 | 329.39 | 329.39 | 329.35 | - |
14 Mar 2024 | 330.18 | 330.18 | 330.18 | 330.18 | 330.14 | - |
13 Mar 2024 | 329.28 | 329.28 | 329.28 | 329.28 | 329.24 | - |
12 Mar 2024 | 329.86 | 329.86 | 329.86 | 329.86 | 329.82 | - |
11 Mar 2024 | 325.26 | 325.26 | 325.26 | 325.26 | 325.23 | - |
08 Mar 2024 | 326.51 | 326.51 | 326.51 | 326.51 | 326.47 | - |
07 Mar 2024 | 327.68 | 327.68 | 327.68 | 327.68 | 327.64 | - |
06 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.46 | - |
05 Mar 2024 | 323.18 | 323.18 | 323.18 | 323.18 | 323.14 | - |
04 Mar 2024 | 324.51 | 324.51 | 324.51 | 324.51 | 324.47 | - |
01 Mar 2024 | 325.25 | 325.25 | 325.25 | 325.25 | 325.21 | - |
29 Feb 2024 | 323.87 | 323.87 | 323.87 | 323.87 | 323.83 | - |
28 Feb 2024 | 323.17 | 323.17 | 323.17 | 323.17 | 323.14 | - |
27 Feb 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.86 | - |
26 Feb 2024 | 324.24 | 324.24 | 324.24 | 324.24 | 324.21 | - |
23 Feb 2024 | 324.34 | 324.34 | 324.34 | 324.34 | 324.30 | - |
22 Feb 2024 | 323.53 | 323.53 | 323.53 | 323.53 | 323.49 | - |
21 Feb 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.26 | - |
20 Feb 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 325.86 | - |
19 Feb 2024 | 325.96 | 325.96 | 325.96 | 325.96 | 325.92 | - |
16 Feb 2024 | 324.32 | 324.32 | 324.32 | 324.32 | 324.28 | - |
15 Feb 2024 | 320.06 | 320.06 | 320.06 | 320.06 | 320.02 | - |
14 Feb 2024 | 319.95 | 319.95 | 319.95 | 319.95 | 319.92 | - |
13 Feb 2024 | 318.27 | 318.27 | 318.27 | 318.27 | 318.23 | - |
12 Feb 2024 | 318.95 | 318.95 | 318.95 | 318.95 | 318.92 | - |
09 Feb 2024 | 320.34 | 320.34 | 320.34 | 320.34 | 320.30 | - |
08 Feb 2024 | 321.15 | 321.15 | 321.15 | 321.15 | 321.11 | - |
07 Feb 2024 | 322.45 | 322.45 | 322.45 | 322.45 | 322.41 | - |
06 Feb 2024 | 321.93 | 321.93 | 321.93 | 321.93 | 321.89 | - |
05 Feb 2024 | 321.78 | 321.78 | 321.78 | 321.78 | 321.74 | - |
02 Feb 2024 | 321.69 | 321.69 | 321.69 | 321.69 | 321.65 | - |
01 Feb 2024 | 322.81 | 322.81 | 322.81 | 322.81 | 322.77 | - |
31 Jan 2024 | 323.05 | 323.05 | 323.05 | 323.05 | 323.01 | - |
30 Jan 2024 | 323.32 | 323.32 | 323.32 | 323.32 | 323.28 | - |
29 Jan 2024 | 321.94 | 321.94 | 321.94 | 321.94 | 321.90 | - |
26 Jan 2024 | 319.74 | 319.74 | 319.74 | 319.74 | 319.70 | - |
25 Jan 2024 | 315.96 | 315.96 | 315.96 | 315.96 | 315.92 | - |
24 Jan 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.46 | - |
23 Jan 2024 | 314.11 | 314.11 | 314.11 | 314.11 | 314.07 | - |
22 Jan 2024 | 313.33 | 313.33 | 313.33 | 313.33 | 313.29 | - |
19 Jan 2024 | 312.67 | 312.67 | 312.67 | 312.67 | 312.64 | - |
18 Jan 2024 | 311.58 | 311.58 | 311.58 | 311.58 | 311.54 | - |
17 Jan 2024 | 308.43 | 308.43 | 308.43 | 308.43 | 308.40 | - |
16 Jan 2024 | 314.81 | 314.81 | 314.81 | 314.81 | 314.78 | - |
15 Jan 2024 | 316.14 | 316.14 | 316.14 | 316.14 | 316.10 | - |
12 Jan 2024 | 316.82 | 316.82 | 316.82 | 316.82 | 316.79 | - |
11 Jan 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.16 | - |
10 Jan 2024 | 318.57 | 318.57 | 318.57 | 318.57 | 318.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |