Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 364.54 | 364.54 | 364.54 | 364.54 | 364.54 | - |
01 May 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | - |
30 Apr 2024 | 366.69 | 366.69 | 366.69 | 366.69 | 366.69 | - |
29 Apr 2024 | 368.21 | 368.21 | 368.21 | 368.21 | 368.21 | - |
26 Apr 2024 | 370.54 | 370.54 | 370.54 | 370.54 | 370.54 | - |
25 Apr 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
24 Apr 2024 | 369.97 | 369.97 | 369.97 | 369.97 | 369.97 | - |
23 Apr 2024 | 369.67 | 369.67 | 369.67 | 369.67 | 369.67 | - |
22 Apr 2024 | 366.66 | 366.66 | 366.66 | 366.66 | 366.66 | - |
19 Apr 2024 | 363.47 | 363.47 | 363.47 | 363.47 | 363.47 | - |
18 Apr 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | - |
17 Apr 2024 | 363.22 | 363.22 | 363.22 | 363.22 | 363.22 | - |
16 Apr 2024 | 364.34 | 364.34 | 364.34 | 364.34 | 364.34 | - |
15 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 369.67 | 369.67 | 369.67 | 369.67 | 369.67 | - |
10 Apr 2024 | 370.73 | 370.73 | 370.73 | 370.73 | 370.73 | - |
09 Apr 2024 | 369.16 | 369.16 | 369.16 | 369.16 | 369.16 | - |
08 Apr 2024 | 370.69 | 370.69 | 370.69 | 370.69 | 370.69 | - |
05 Apr 2024 | 368.32 | 368.32 | 368.32 | 368.32 | 368.32 | - |
04 Apr 2024 | 371.58 | 371.58 | 371.58 | 371.58 | 371.58 | - |
03 Apr 2024 | 369.87 | 369.87 | 369.87 | 369.87 | 369.87 | - |
02 Apr 2024 | 369.34 | 369.34 | 369.34 | 369.34 | 369.34 | - |
02 Apr 2024 | 0.016973 Dividend | |||||
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 369.12 | 369.12 | 369.12 | 369.12 | 369.12 | - |
26 Mar 2024 | 368.62 | 368.62 | 368.62 | 368.62 | 368.62 | - |
25 Mar 2024 | 366.59 | 366.59 | 366.59 | 366.59 | 366.59 | - |
22 Mar 2024 | 369.64 | 369.64 | 369.64 | 369.64 | 369.64 | - |
21 Mar 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
20 Mar 2024 | 361.47 | 361.47 | 361.47 | 361.47 | 361.47 | - |
19 Mar 2024 | 359.04 | 359.04 | 359.04 | 359.04 | 359.04 | - |
18 Mar 2024 | 359.66 | 359.66 | 359.66 | 359.66 | 359.66 | - |
15 Mar 2024 | 356.94 | 356.94 | 356.94 | 356.94 | 356.94 | - |
14 Mar 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
13 Mar 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
12 Mar 2024 | 357.31 | 357.31 | 357.31 | 357.31 | 357.31 | - |
11 Mar 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
08 Mar 2024 | 353.64 | 353.64 | 353.64 | 353.64 | 353.64 | - |
07 Mar 2024 | 354.32 | 354.32 | 354.32 | 354.32 | 354.32 | - |
06 Mar 2024 | 354.59 | 354.59 | 354.59 | 354.59 | 354.59 | - |
05 Mar 2024 | 352.66 | 352.66 | 352.66 | 352.66 | 352.66 | - |
04 Mar 2024 | 356.74 | 356.74 | 356.74 | 356.74 | 356.74 | - |
01 Mar 2024 | 358.93 | 358.93 | 358.93 | 358.93 | 358.93 | - |
29 Feb 2024 | 357.09 | 357.09 | 357.09 | 357.09 | 357.09 | - |
28 Feb 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
27 Feb 2024 | 353.46 | 353.46 | 353.46 | 353.46 | 353.46 | - |
26 Feb 2024 | 354.69 | 354.69 | 354.69 | 354.69 | 354.69 | - |
23 Feb 2024 | 356.01 | 356.01 | 356.01 | 356.01 | 356.01 | - |
22 Feb 2024 | 357.13 | 357.13 | 357.13 | 357.13 | 357.13 | - |
21 Feb 2024 | 353.87 | 353.87 | 353.87 | 353.87 | 353.87 | - |
20 Feb 2024 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | - |
19 Feb 2024 | 355.09 | 355.09 | 355.09 | 355.09 | 355.09 | - |
16 Feb 2024 | 356.34 | 356.34 | 356.34 | 356.34 | 356.34 | - |
15 Feb 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
14 Feb 2024 | 353.17 | 353.17 | 353.17 | 353.17 | 353.17 | - |
13 Feb 2024 | 350.99 | 350.99 | 350.99 | 350.99 | 350.99 | - |
12 Feb 2024 | 355.61 | 355.61 | 355.61 | 355.61 | 355.61 | - |
09 Feb 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 352.92 | - |
08 Feb 2024 | 352.86 | 352.86 | 352.86 | 352.86 | 352.86 | - |
07 Feb 2024 | 351.32 | 351.32 | 351.32 | 351.32 | 351.32 | - |
06 Feb 2024 | 351.71 | 351.71 | 351.71 | 351.71 | 351.71 | - |
05 Feb 2024 | 350.89 | 350.89 | 350.89 | 350.89 | 350.89 | - |
02 Feb 2024 | 350.01 | 350.01 | 350.01 | 350.01 | 350.01 | - |
01 Feb 2024 | 347.29 | 347.29 | 347.29 | 347.29 | 347.29 | - |
31 Jan 2024 | 349.45 | 349.45 | 349.45 | 349.45 | 349.45 | - |
30 Jan 2024 | 353.31 | 353.31 | 353.31 | 353.31 | 353.31 | - |
29 Jan 2024 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
26 Jan 2024 | 351.11 | 351.11 | 351.11 | 351.11 | 351.11 | - |
25 Jan 2024 | 350.43 | 350.43 | 350.43 | 350.43 | 350.43 | - |
24 Jan 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | - |
23 Jan 2024 | 343.83 | 343.83 | 343.83 | 343.83 | 343.83 | - |
22 Jan 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
19 Jan 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
18 Jan 2024 | 338.31 | 338.31 | 338.31 | 338.31 | 338.31 | - |
17 Jan 2024 | 336.46 | 336.46 | 336.46 | 336.46 | 336.46 | - |
16 Jan 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
15 Jan 2024 | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | - |
12 Jan 2024 | 339.92 | 339.92 | 339.92 | 339.92 | 339.92 | - |
11 Jan 2024 | 339.51 | 339.51 | 339.51 | 339.51 | 339.51 | - |
10 Jan 2024 | 340.69 | 340.69 | 340.69 | 340.69 | 340.69 | - |
09 Jan 2024 | 340.97 | 340.97 | 340.97 | 340.97 | 340.97 | - |
08 Jan 2024 | 339.67 | 339.67 | 339.67 | 339.67 | 339.67 | - |
05 Jan 2024 | 338.27 | 338.27 | 338.27 | 338.27 | 338.27 | - |
04 Jan 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
03 Jan 2024 | 341.35 | 341.35 | 341.35 | 341.35 | 341.35 | - |
02 Jan 2024 | 344.53 | 344.53 | 344.53 | 344.53 | 344.53 | - |
29 Dec 2023 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
28 Dec 2023 | 346.89 | 346.89 | 346.89 | 346.89 | 346.89 | - |
27 Dec 2023 | 345.43 | 345.43 | 345.43 | 345.43 | 345.43 | - |
22 Dec 2023 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
21 Dec 2023 | 344.99 | 344.99 | 344.99 | 344.99 | 344.99 | - |
20 Dec 2023 | 347.48 | 347.48 | 347.48 | 347.48 | 347.48 | - |
19 Dec 2023 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
18 Dec 2023 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | - |
15 Dec 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
14 Dec 2023 | 341.03 | 341.03 | 341.03 | 341.03 | 341.03 | - |
13 Dec 2023 | 337.15 | 337.15 | 337.15 | 337.15 | 337.15 | - |
12 Dec 2023 | 336.07 | 336.07 | 336.07 | 336.07 | 336.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |