Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
25 Apr 2024 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - |
24 Apr 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
23 Apr 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
22 Apr 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
19 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
18 Apr 2024 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | - |
17 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
16 Apr 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
15 Apr 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
12 Apr 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
11 Apr 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
10 Apr 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
09 Apr 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | - |
08 Apr 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
05 Apr 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
04 Apr 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
03 Apr 2024 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | - |
02 Apr 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | - |
28 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
27 Mar 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
26 Mar 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
25 Mar 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
22 Mar 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
21 Mar 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
18 Mar 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
15 Mar 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
14 Mar 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
13 Mar 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
12 Mar 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
11 Mar 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
08 Mar 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
07 Mar 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
06 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
05 Mar 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
04 Mar 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - |
01 Mar 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
29 Feb 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
28 Feb 2024 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | - |
27 Feb 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | - |
26 Feb 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
21 Feb 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
20 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
19 Feb 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
16 Feb 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
15 Feb 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
14 Feb 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
13 Feb 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
08 Feb 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
07 Feb 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
06 Feb 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | - |
05 Feb 2024 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | - |
02 Feb 2024 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | - |
01 Feb 2024 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
01 Feb 2024 | 0.0198 Dividend | |||||
31 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.98 | - |
30 Jan 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.38 | - |
29 Jan 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.88 | - |
26 Jan 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.28 | - |
25 Jan 2024 | 330.30 | 330.30 | 330.30 | 330.30 | 330.28 | - |
24 Jan 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.28 | - |
23 Jan 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 333.58 | - |
22 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.98 | - |
19 Jan 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.18 | - |
18 Jan 2024 | 326.20 | 326.20 | 326.20 | 326.20 | 326.18 | - |
17 Jan 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.28 | - |
16 Jan 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 334.08 | - |
15 Jan 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.88 | - |
12 Jan 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.18 | - |
11 Jan 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.88 | - |
10 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.98 | - |
09 Jan 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.58 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.38 | - |
04 Jan 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.18 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 326.20 | 326.20 | 326.20 | 326.20 | 326.18 | - |
28 Dec 2023 | 327.00 | 327.00 | 327.00 | 327.00 | 326.98 | - |
27 Dec 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.58 | - |
22 Dec 2023 | 319.80 | 319.80 | 319.80 | 319.80 | 319.78 | - |
21 Dec 2023 | 319.40 | 319.40 | 319.40 | 319.40 | 319.38 | - |
20 Dec 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 321.48 | - |
19 Dec 2023 | 313.70 | 313.70 | 313.70 | 313.70 | 313.68 | - |
18 Dec 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 315.58 | - |
15 Dec 2023 | 317.60 | 317.60 | 317.60 | 317.60 | 317.58 | - |
14 Dec 2023 | 317.40 | 317.40 | 317.40 | 317.40 | 317.38 | - |
13 Dec 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 314.98 | - |
12 Dec 2023 | 314.10 | 314.10 | 314.10 | 314.10 | 314.08 | - |
11 Dec 2023 | 311.80 | 311.80 | 311.80 | 311.80 | 311.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |