Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
24 Apr 2024 | 424.22 | 424.22 | 424.22 | 424.22 | 424.22 | - |
23 Apr 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | - |
22 Apr 2024 | 419.89 | 419.89 | 419.89 | 419.89 | 419.89 | - |
19 Apr 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
18 Apr 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
17 Apr 2024 | 420.51 | 420.51 | 420.51 | 420.51 | 420.51 | - |
16 Apr 2024 | 419.58 | 419.58 | 419.58 | 419.58 | 419.58 | - |
15 Apr 2024 | 428.95 | 428.95 | 428.95 | 428.95 | 428.95 | - |
12 Apr 2024 | 433.03 | 433.03 | 433.03 | 433.03 | 433.03 | - |
11 Apr 2024 | 428.02 | 428.02 | 428.02 | 428.02 | 428.02 | - |
10 Apr 2024 | 432.13 | 432.13 | 432.13 | 432.13 | 432.13 | - |
09 Apr 2024 | 429.47 | 429.47 | 429.47 | 429.47 | 429.47 | - |
08 Apr 2024 | 429.18 | 429.18 | 429.18 | 429.18 | 429.18 | - |
05 Apr 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | - |
04 Apr 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | - |
03 Apr 2024 | 422.28 | 422.28 | 422.28 | 422.28 | 422.28 | - |
02 Apr 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | - |
28 Mar 2024 | 426.37 | 426.37 | 426.37 | 426.37 | 426.37 | - |
27 Mar 2024 | 423.58 | 423.58 | 423.58 | 423.58 | 423.58 | - |
26 Mar 2024 | 423.37 | 423.37 | 423.37 | 423.37 | 423.37 | - |
25 Mar 2024 | 419.36 | 419.36 | 419.36 | 419.36 | 419.36 | - |
22 Mar 2024 | 423.18 | 423.18 | 423.18 | 423.18 | 423.18 | - |
21 Mar 2024 | 421.33 | 421.33 | 421.33 | 421.33 | 421.33 | - |
20 Mar 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
19 Mar 2024 | 415.85 | 415.85 | 415.85 | 415.85 | 415.85 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - |
14 Mar 2024 | 418.36 | 418.36 | 418.36 | 418.36 | 418.36 | - |
13 Mar 2024 | 418.07 | 418.07 | 418.07 | 418.07 | 418.07 | - |
12 Mar 2024 | 419.68 | 419.68 | 419.68 | 419.68 | 419.68 | - |
11 Mar 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 417.54 | - |
08 Mar 2024 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | - |
07 Mar 2024 | 418.93 | 418.93 | 418.93 | 418.93 | 418.93 | - |
06 Mar 2024 | 417.38 | 417.38 | 417.38 | 417.38 | 417.38 | - |
05 Mar 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
04 Mar 2024 | 413.81 | 413.81 | 413.81 | 413.81 | 413.81 | - |
01 Mar 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 411.78 | - |
29 Feb 2024 | 408.68 | 408.68 | 408.68 | 408.68 | 408.68 | - |
28 Feb 2024 | 406.27 | 406.27 | 406.27 | 406.27 | 406.27 | - |
27 Feb 2024 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | - |
26 Feb 2024 | 408.36 | 408.36 | 408.36 | 408.36 | 408.36 | - |
23 Feb 2024 | 409.79 | 409.79 | 409.79 | 409.79 | 409.79 | - |
22 Feb 2024 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | - |
21 Feb 2024 | 409.47 | 409.47 | 409.47 | 409.47 | 409.47 | - |
20 Feb 2024 | 411.18 | 411.18 | 411.18 | 411.18 | 411.18 | - |
19 Feb 2024 | 410.65 | 410.65 | 410.65 | 410.65 | 410.65 | - |
16 Feb 2024 | 410.39 | 410.39 | 410.39 | 410.39 | 410.39 | - |
15 Feb 2024 | 406.46 | 406.46 | 406.46 | 406.46 | 406.46 | - |
14 Feb 2024 | 405.52 | 405.52 | 405.52 | 405.52 | 405.52 | - |
13 Feb 2024 | 403.34 | 403.34 | 403.34 | 403.34 | 403.34 | - |
12 Feb 2024 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | - |
09 Feb 2024 | 404.99 | 404.99 | 404.99 | 404.99 | 404.99 | - |
08 Feb 2024 | 408.48 | 408.48 | 408.48 | 408.48 | 408.48 | - |
07 Feb 2024 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | - |
06 Feb 2024 | 401.78 | 401.78 | 401.78 | 401.78 | 401.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 409.86 | 409.86 | 409.86 | 409.86 | 409.86 | - |
01 Feb 2024 | 409.74 | 409.74 | 409.74 | 409.74 | 409.74 | - |
31 Jan 2024 | 408.85 | 408.85 | 408.85 | 408.85 | 408.85 | - |
30 Jan 2024 | 408.78 | 408.78 | 408.78 | 408.78 | 408.78 | - |
29 Jan 2024 | 406.69 | 406.69 | 406.69 | 406.69 | 406.69 | - |
26 Jan 2024 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | - |
25 Jan 2024 | 400.46 | 400.46 | 400.46 | 400.46 | 400.46 | - |
24 Jan 2024 | 399.85 | 399.85 | 399.85 | 399.85 | 399.85 | - |
23 Jan 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
22 Jan 2024 | 399.02 | 399.02 | 399.02 | 399.02 | 399.02 | - |
19 Jan 2024 | 397.04 | 397.04 | 397.04 | 397.04 | 397.04 | - |
18 Jan 2024 | 395.91 | 395.91 | 395.91 | 395.91 | 395.91 | - |
17 Jan 2024 | 391.29 | 391.29 | 391.29 | 391.29 | 391.29 | - |
16 Jan 2024 | 398.69 | 398.69 | 398.69 | 398.69 | 398.69 | - |
15 Jan 2024 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | - |
12 Jan 2024 | 396.74 | 396.74 | 396.74 | 396.74 | 396.74 | - |
11 Jan 2024 | 398.19 | 398.19 | 398.19 | 398.19 | 398.19 | - |
10 Jan 2024 | 397.58 | 397.58 | 397.58 | 397.58 | 397.58 | - |
09 Jan 2024 | 396.89 | 396.89 | 396.89 | 396.89 | 396.89 | - |
08 Jan 2024 | 396.52 | 396.52 | 396.52 | 396.52 | 396.52 | - |
05 Jan 2024 | 393.31 | 393.31 | 393.31 | 393.31 | 393.31 | - |
04 Jan 2024 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | - |
03 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
02 Jan 2024 | 404.53 | 404.53 | 404.53 | 404.53 | 404.53 | - |
02 Jan 2024 | 0.056738 Dividend | |||||
29 Dec 2023 | 411.62 | 411.62 | 411.62 | 411.62 | 411.56 | - |
28 Dec 2023 | 412.02 | 412.02 | 412.02 | 412.02 | 411.96 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.76 | - |
21 Dec 2023 | 410.06 | 410.06 | 410.06 | 410.06 | 410.00 | - |
20 Dec 2023 | 408.77 | 408.77 | 408.77 | 408.77 | 408.71 | - |
19 Dec 2023 | 405.97 | 405.97 | 405.97 | 405.97 | 405.91 | - |
18 Dec 2023 | 404.87 | 404.87 | 404.87 | 404.87 | 404.81 | - |
15 Dec 2023 | 406.87 | 406.87 | 406.87 | 406.87 | 406.81 | - |
14 Dec 2023 | 406.47 | 406.47 | 406.47 | 406.47 | 406.41 | - |
13 Dec 2023 | 394.93 | 394.93 | 394.93 | 394.93 | 394.88 | - |
12 Dec 2023 | 394.14 | 394.14 | 394.14 | 394.14 | 394.09 | - |
11 Dec 2023 | 391.60 | 391.60 | 391.60 | 391.60 | 391.55 | - |
08 Dec 2023 | 391.09 | 391.09 | 391.09 | 391.09 | 391.04 | - |
07 Dec 2023 | 391.40 | 391.40 | 391.40 | 391.40 | 391.35 | - |
06 Dec 2023 | 390.54 | 390.54 | 390.54 | 390.54 | 390.49 | - |
05 Dec 2023 | 386.58 | 386.58 | 386.58 | 386.58 | 386.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |