Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
02 May 2024 | 337.67 | 337.67 | 337.67 | 337.67 | 337.67 | - |
01 May 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
30 Apr 2024 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
29 Apr 2024 | 343.82 | 343.82 | 343.82 | 343.82 | 343.82 | - |
26 Apr 2024 | 339.11 | 339.11 | 339.11 | 339.11 | 339.11 | - |
25 Apr 2024 | 342.49 | 342.49 | 342.49 | 342.49 | 342.49 | - |
24 Apr 2024 | 345.36 | 345.36 | 345.36 | 345.36 | 345.36 | - |
23 Apr 2024 | 343.65 | 343.65 | 343.65 | 343.65 | 343.65 | - |
22 Apr 2024 | 340.42 | 340.42 | 340.42 | 340.42 | 340.42 | - |
19 Apr 2024 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | - |
18 Apr 2024 | 338.47 | 338.47 | 338.47 | 338.47 | 338.47 | - |
17 Apr 2024 | 338.26 | 338.26 | 338.26 | 338.26 | 338.26 | - |
16 Apr 2024 | 339.54 | 339.54 | 339.54 | 339.54 | 339.54 | - |
15 Apr 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
12 Apr 2024 | 346.56 | 346.56 | 346.56 | 346.56 | 346.56 | - |
11 Apr 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
10 Apr 2024 | 343.92 | 343.92 | 343.92 | 343.92 | 343.92 | - |
09 Apr 2024 | 344.22 | 344.22 | 344.22 | 344.22 | 344.22 | - |
08 Apr 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | - |
05 Apr 2024 | 341.73 | 341.73 | 341.73 | 341.73 | 341.73 | - |
04 Apr 2024 | 344.79 | 344.79 | 344.79 | 344.79 | 344.79 | - |
03 Apr 2024 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
02 Apr 2024 | 348.77 | 348.77 | 348.77 | 348.77 | 348.77 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 346.86 | 346.86 | 346.86 | 346.86 | 346.86 | - |
26 Mar 2024 | 345.69 | 345.69 | 345.69 | 345.69 | 345.69 | - |
25 Mar 2024 | 347.57 | 347.57 | 347.57 | 347.57 | 347.57 | - |
22 Mar 2024 | 349.92 | 349.92 | 349.92 | 349.92 | 349.92 | - |
21 Mar 2024 | 343.81 | 343.81 | 343.81 | 343.81 | 343.81 | - |
20 Mar 2024 | 342.99 | 342.99 | 342.99 | 342.99 | 342.99 | - |
19 Mar 2024 | 342.28 | 342.28 | 342.28 | 342.28 | 342.28 | - |
18 Mar 2024 | 338.91 | 338.91 | 338.91 | 338.91 | 338.91 | - |
15 Mar 2024 | 342.42 | 342.42 | 342.42 | 342.42 | 342.42 | - |
14 Mar 2024 | 342.52 | 342.52 | 342.52 | 342.52 | 342.52 | - |
13 Mar 2024 | 342.82 | 342.82 | 342.82 | 342.82 | 342.82 | - |
12 Mar 2024 | 339.74 | 339.74 | 339.74 | 339.74 | 339.74 | - |
11 Mar 2024 | 338.42 | 338.42 | 338.42 | 338.42 | 338.42 | - |
08 Mar 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
07 Mar 2024 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | - |
06 Mar 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
05 Mar 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
04 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
01 Mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
29 Feb 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
28 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | - |
27 Feb 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
26 Feb 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
23 Feb 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
22 Feb 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
21 Feb 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
20 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
19 Feb 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
16 Feb 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
15 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
14 Feb 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
09 Feb 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
08 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
07 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
06 Feb 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
05 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
02 Feb 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
01 Feb 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
31 Jan 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | - |
26 Jan 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
25 Jan 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
24 Jan 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
19 Jan 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | - |
16 Jan 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
15 Jan 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | - |
12 Jan 2024 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - |
11 Jan 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | - |
10 Jan 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
09 Jan 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
08 Jan 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
05 Jan 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
04 Jan 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
03 Jan 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
03 Jan 2024 | 0.00553 Dividend | |||||
02 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 0.00553 Dividend | |||||
29 Dec 2023 | 327.80 | 327.80 | 327.80 | 327.80 | 327.79 | - |
28 Dec 2023 | 325.60 | 325.60 | 325.60 | 325.60 | 325.59 | - |
27 Dec 2023 | 326.30 | 326.30 | 326.30 | 326.30 | 326.29 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 323.90 | 323.90 | 323.90 | 323.90 | 323.89 | - |
20 Dec 2023 | 325.70 | 325.70 | 325.70 | 325.70 | 325.69 | - |
19 Dec 2023 | 323.50 | 323.50 | 323.50 | 323.50 | 323.49 | - |
18 Dec 2023 | 321.60 | 321.60 | 321.60 | 321.60 | 321.59 | - |
15 Dec 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 319.99 | - |
14 Dec 2023 | 324.20 | 324.20 | 324.20 | 324.20 | 324.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |