Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | - |
30 Apr 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
29 Apr 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
26 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
26 Apr 2024 | 0.07729 Dividend | |||||
25 Apr 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.52 | - |
24 Apr 2024 | 435.80 | 435.80 | 435.80 | 435.80 | 435.72 | - |
23 Apr 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 436.42 | - |
22 Apr 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 434.52 | - |
19 Apr 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.72 | - |
18 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.82 | - |
17 Apr 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.92 | - |
16 Apr 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.33 | - |
15 Apr 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.62 | - |
12 Apr 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 432.32 | - |
11 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.22 | - |
10 Apr 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.42 | - |
09 Apr 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.72 | - |
08 Apr 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.82 | - |
05 Apr 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.12 | - |
04 Apr 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.62 | - |
03 Apr 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.32 | - |
02 Apr 2024 | 428.10 | 428.10 | 428.10 | 428.10 | 428.02 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.32 | - |
26 Mar 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 425.82 | - |
25 Mar 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.62 | - |
22 Mar 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.62 | - |
21 Mar 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.33 | - |
20 Mar 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.33 | - |
19 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 415.93 | - |
18 Mar 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.23 | - |
15 Mar 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.43 | - |
14 Mar 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.83 | - |
13 Mar 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.13 | - |
12 Mar 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.33 | - |
11 Mar 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.13 | - |
08 Mar 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.73 | - |
07 Mar 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.63 | - |
06 Mar 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.03 | - |
05 Mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 410.93 | - |
04 Mar 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.73 | - |
01 Mar 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.03 | - |
29 Feb 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 406.73 | - |
28 Feb 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.13 | - |
27 Feb 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.43 | - |
26 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.03 | - |
23 Feb 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.73 | - |
22 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.23 | - |
21 Feb 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.03 | - |
20 Feb 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.03 | - |
19 Feb 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 410.73 | - |
16 Feb 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.23 | - |
15 Feb 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 406.93 | - |
14 Feb 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.13 | - |
13 Feb 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.73 | - |
12 Feb 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 407.03 | - |
09 Feb 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.43 | - |
08 Feb 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.33 | - |
07 Feb 2024 | 405.70 | 405.70 | 405.70 | 405.70 | 405.63 | - |
06 Feb 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | - |
05 Feb 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.23 | - |
02 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.03 | - |
01 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.03 | - |
31 Jan 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.83 | - |
30 Jan 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.83 | - |
29 Jan 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.63 | - |
29 Jan 2024 | 0.036049 Dividend | |||||
26 Jan 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.29 | - |
25 Jan 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.59 | - |
24 Jan 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 412.89 | - |
23 Jan 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.09 | - |
22 Jan 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 407.89 | - |
19 Jan 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.69 | - |
18 Jan 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.89 | - |
17 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.89 | - |
16 Jan 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.59 | - |
15 Jan 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.59 | - |
12 Jan 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.79 | - |
11 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.19 | - |
10 Jan 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 418.89 | - |
09 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.29 | - |
08 Jan 2024 | 423.30 | 423.30 | 423.30 | 423.30 | 423.19 | - |
05 Jan 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.49 | - |
04 Jan 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 422.59 | - |
03 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.89 | - |
02 Jan 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.89 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 423.69 | - |
27 Dec 2023 | 424.40 | 424.40 | 424.40 | 424.40 | 424.29 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 421.20 | 421.20 | 421.20 | 421.20 | 421.09 | - |
20 Dec 2023 | 421.90 | 421.90 | 421.90 | 421.90 | 421.79 | - |
19 Dec 2023 | 417.10 | 417.10 | 417.10 | 417.10 | 416.99 | - |
18 Dec 2023 | 415.60 | 415.60 | 415.60 | 415.60 | 415.49 | - |
15 Dec 2023 | 414.80 | 414.80 | 414.80 | 414.80 | 414.69 | - |
14 Dec 2023 | 417.60 | 417.60 | 417.60 | 417.60 | 417.49 | - |
13 Dec 2023 | 407.30 | 407.30 | 407.30 | 407.30 | 407.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |