Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 372.28 | 372.28 | 372.28 | 372.28 | 372.28 | - |
01 May 2024 | 369.42 | 369.42 | 369.42 | 369.42 | 369.42 | - |
30 Apr 2024 | 371.72 | 371.72 | 371.72 | 371.72 | 371.72 | - |
29 Apr 2024 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | - |
26 Apr 2024 | 368.33 | 368.33 | 368.33 | 368.33 | 368.33 | - |
25 Apr 2024 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | - |
24 Apr 2024 | 368.97 | 368.97 | 368.97 | 368.97 | 368.97 | - |
23 Apr 2024 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | - |
22 Apr 2024 | 365.41 | 365.41 | 365.41 | 365.41 | 365.41 | - |
19 Apr 2024 | 359.22 | 359.22 | 359.22 | 359.22 | 359.22 | - |
18 Apr 2024 | 358.15 | 358.15 | 358.15 | 358.15 | 358.15 | - |
17 Apr 2024 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | - |
16 Apr 2024 | 363.41 | 363.41 | 363.41 | 363.41 | 363.41 | - |
15 Apr 2024 | 367.97 | 367.97 | 367.97 | 367.97 | 367.97 | - |
12 Apr 2024 | 377.42 | 377.42 | 377.42 | 377.42 | 377.42 | - |
11 Apr 2024 | 374.92 | 374.92 | 374.92 | 374.92 | 374.92 | - |
10 Apr 2024 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - |
09 Apr 2024 | 377.46 | 377.46 | 377.46 | 377.46 | 377.46 | - |
08 Apr 2024 | 375.61 | 375.61 | 375.61 | 375.61 | 375.61 | - |
05 Apr 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
04 Apr 2024 | 374.45 | 374.45 | 374.45 | 374.45 | 374.45 | - |
03 Apr 2024 | 375.04 | 375.04 | 375.04 | 375.04 | 375.04 | - |
02 Apr 2024 | 382.72 | 382.72 | 382.72 | 382.72 | 382.72 | - |
28 Mar 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 382.06 | - |
27 Mar 2024 | 372.86 | 372.86 | 372.86 | 372.86 | 372.86 | - |
26 Mar 2024 | 372.66 | 372.66 | 372.66 | 372.66 | 372.66 | - |
25 Mar 2024 | 373.81 | 373.81 | 373.81 | 373.81 | 373.81 | - |
22 Mar 2024 | 381.21 | 381.21 | 381.21 | 381.21 | 381.21 | - |
21 Mar 2024 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | - |
20 Mar 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | - |
19 Mar 2024 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
18 Mar 2024 | 371.33 | 371.33 | 371.33 | 371.33 | 371.33 | - |
15 Mar 2024 | 366.36 | 366.36 | 366.36 | 366.36 | 366.36 | - |
14 Mar 2024 | 371.08 | 371.08 | 371.08 | 371.08 | 371.08 | - |
13 Mar 2024 | 370.49 | 370.49 | 370.49 | 370.49 | 370.49 | - |
12 Mar 2024 | 372.34 | 372.34 | 372.34 | 372.34 | 372.34 | - |
11 Mar 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
08 Mar 2024 | 370.81 | 370.81 | 370.81 | 370.81 | 370.81 | - |
08 Mar 2024 | 0.012833 Dividend | |||||
07 Mar 2024 | 371.23 | 371.23 | 371.23 | 371.23 | 371.22 | - |
06 Mar 2024 | 369.62 | 369.62 | 369.62 | 369.62 | 369.61 | - |
05 Mar 2024 | 374.36 | 374.36 | 374.36 | 374.36 | 374.35 | - |
04 Mar 2024 | 375.54 | 375.54 | 375.54 | 375.54 | 375.53 | - |
01 Mar 2024 | 373.79 | 373.79 | 373.79 | 373.79 | 373.78 | - |
29 Feb 2024 | 371.72 | 371.72 | 371.72 | 371.72 | 371.71 | - |
28 Feb 2024 | 375.71 | 375.71 | 375.71 | 375.71 | 375.70 | - |
27 Feb 2024 | 372.16 | 372.16 | 372.16 | 372.16 | 372.15 | - |
26 Feb 2024 | 371.70 | 371.70 | 371.70 | 371.70 | 371.69 | - |
23 Feb 2024 | 371.19 | 371.19 | 371.19 | 371.19 | 371.18 | - |
22 Feb 2024 | 372.38 | 372.38 | 372.38 | 372.38 | 372.37 | - |
21 Feb 2024 | 371.29 | 371.29 | 371.29 | 371.29 | 371.28 | - |
20 Feb 2024 | 375.12 | 375.12 | 375.12 | 375.12 | 375.11 | - |
19 Feb 2024 | 374.48 | 374.48 | 374.48 | 374.48 | 374.47 | - |
16 Feb 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 378.00 | - |
15 Feb 2024 | 373.19 | 373.19 | 373.19 | 373.19 | 373.18 | - |
14 Feb 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.24 | - |
13 Feb 2024 | 376.54 | 376.54 | 376.54 | 376.54 | 376.53 | - |
12 Feb 2024 | 374.15 | 374.15 | 374.15 | 374.15 | 374.14 | - |
09 Feb 2024 | 370.02 | 370.02 | 370.02 | 370.02 | 370.01 | - |
08 Feb 2024 | 366.05 | 366.05 | 366.05 | 366.05 | 366.04 | - |
07 Feb 2024 | 365.79 | 365.79 | 365.79 | 365.79 | 365.78 | - |
06 Feb 2024 | 362.93 | 362.93 | 362.93 | 362.93 | 362.92 | - |
05 Feb 2024 | 367.59 | 367.59 | 367.59 | 367.59 | 367.58 | - |
02 Feb 2024 | 366.92 | 366.92 | 366.92 | 366.92 | 366.91 | - |
01 Feb 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.49 | - |
31 Jan 2024 | 371.78 | 371.78 | 371.78 | 371.78 | 371.77 | - |
30 Jan 2024 | 375.14 | 375.14 | 375.14 | 375.14 | 375.13 | - |
29 Jan 2024 | 369.78 | 369.78 | 369.78 | 369.78 | 369.77 | - |
26 Jan 2024 | 368.04 | 368.04 | 368.04 | 368.04 | 368.03 | - |
25 Jan 2024 | 366.29 | 366.29 | 366.29 | 366.29 | 366.28 | - |
24 Jan 2024 | 368.51 | 368.51 | 368.51 | 368.51 | 368.50 | - |
23 Jan 2024 | 369.55 | 369.55 | 369.55 | 369.55 | 369.54 | - |
22 Jan 2024 | 363.26 | 363.26 | 363.26 | 363.26 | 363.25 | - |
19 Jan 2024 | 363.94 | 363.94 | 363.94 | 363.94 | 363.93 | - |
18 Jan 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.59 | - |
17 Jan 2024 | 364.71 | 364.71 | 364.71 | 364.71 | 364.70 | - |
16 Jan 2024 | 369.45 | 369.45 | 369.45 | 369.45 | 369.44 | - |
15 Jan 2024 | 366.98 | 366.98 | 366.98 | 366.98 | 366.97 | - |
12 Jan 2024 | 366.59 | 366.59 | 366.59 | 366.59 | 366.58 | - |
11 Jan 2024 | 367.13 | 367.13 | 367.13 | 367.13 | 367.12 | - |
10 Jan 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.19 | - |
09 Jan 2024 | 372.04 | 372.04 | 372.04 | 372.04 | 372.03 | - |
08 Jan 2024 | 366.42 | 366.42 | 366.42 | 366.42 | 366.41 | - |
05 Jan 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.19 | - |
04 Jan 2024 | 366.91 | 366.91 | 366.91 | 366.91 | 366.90 | - |
03 Jan 2024 | 378.29 | 378.29 | 378.29 | 378.29 | 378.28 | - |
02 Jan 2024 | 378.11 | 378.11 | 378.11 | 378.11 | 378.10 | - |
29 Dec 2023 | 382.88 | 382.88 | 382.88 | 382.88 | 382.87 | - |
28 Dec 2023 | 381.76 | 381.76 | 381.76 | 381.76 | 381.75 | - |
27 Dec 2023 | 383.25 | 383.25 | 383.25 | 383.25 | 383.24 | - |
22 Dec 2023 | 376.12 | 376.12 | 376.12 | 376.12 | 376.11 | - |
21 Dec 2023 | 372.36 | 372.36 | 372.36 | 372.36 | 372.35 | - |
20 Dec 2023 | 379.12 | 379.12 | 379.12 | 379.12 | 379.11 | - |
19 Dec 2023 | 372.14 | 372.14 | 372.14 | 372.14 | 372.13 | - |
18 Dec 2023 | 373.15 | 373.15 | 373.15 | 373.15 | 373.14 | - |
15 Dec 2023 | 372.21 | 372.21 | 372.21 | 372.21 | 372.20 | - |
14 Dec 2023 | 364.79 | 364.79 | 364.79 | 364.79 | 364.78 | - |
13 Dec 2023 | 358.39 | 358.39 | 358.39 | 358.39 | 358.38 | - |
12 Dec 2023 | 356.79 | 356.79 | 356.79 | 356.79 | 356.78 | - |
11 Dec 2023 | 357.14 | 357.14 | 357.14 | 357.14 | 357.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |