Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | - |
02 May 2024 | 321.37 | 321.37 | 321.37 | 321.37 | 321.37 | - |
01 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.010091 Dividend | |||||
30 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.19 | - |
29 Apr 2024 | 320.73 | 320.73 | 320.73 | 320.73 | 320.72 | - |
26 Apr 2024 | 318.68 | 318.68 | 318.68 | 318.68 | 318.67 | - |
25 Apr 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.89 | - |
24 Apr 2024 | 318.68 | 318.68 | 318.68 | 318.68 | 318.67 | - |
23 Apr 2024 | 316.95 | 316.95 | 316.95 | 316.95 | 316.94 | - |
22 Apr 2024 | 314.37 | 314.37 | 314.37 | 314.37 | 314.36 | - |
19 Apr 2024 | 310.26 | 310.26 | 310.26 | 310.26 | 310.25 | - |
18 Apr 2024 | 313.25 | 313.25 | 313.25 | 313.25 | 313.24 | - |
17 Apr 2024 | 311.56 | 311.56 | 311.56 | 311.56 | 311.55 | - |
16 Apr 2024 | 312.24 | 312.24 | 312.24 | 312.24 | 312.23 | - |
15 Apr 2024 | 317.36 | 317.36 | 317.36 | 317.36 | 317.35 | - |
12 Apr 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 318.39 | - |
11 Apr 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.19 | - |
10 Apr 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.69 | - |
09 Apr 2024 | 315.23 | 315.23 | 315.23 | 315.23 | 315.22 | - |
08 Apr 2024 | 314.18 | 314.18 | 314.18 | 314.18 | 314.17 | - |
05 Apr 2024 | 311.63 | 311.63 | 311.63 | 311.63 | 311.62 | - |
04 Apr 2024 | 313.46 | 313.46 | 313.46 | 313.46 | 313.45 | - |
03 Apr 2024 | 313.21 | 313.21 | 313.21 | 313.21 | 313.20 | - |
02 Apr 2024 | 315.01 | 315.01 | 315.01 | 315.01 | 315.00 | - |
28 Mar 2024 | 314.56 | 314.56 | 314.56 | 314.56 | 314.55 | - |
27 Mar 2024 | 313.26 | 313.26 | 313.26 | 313.26 | 313.25 | - |
26 Mar 2024 | 313.08 | 313.08 | 313.08 | 313.08 | 313.07 | - |
25 Mar 2024 | 313.49 | 313.49 | 313.49 | 313.49 | 313.48 | - |
22 Mar 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 314.33 | - |
21 Mar 2024 | 312.17 | 312.17 | 312.17 | 312.17 | 312.16 | - |
20 Mar 2024 | 309.18 | 309.18 | 309.18 | 309.18 | 309.17 | - |
19 Mar 2024 | 308.32 | 308.32 | 308.32 | 308.32 | 308.31 | - |
18 Mar 2024 | 309.77 | 309.77 | 309.77 | 309.77 | 309.76 | - |
15 Mar 2024 | 310.12 | 310.12 | 310.12 | 310.12 | 310.11 | - |
14 Mar 2024 | 310.11 | 310.11 | 310.11 | 310.11 | 310.10 | - |
13 Mar 2024 | 309.39 | 309.39 | 309.39 | 309.39 | 309.38 | - |
12 Mar 2024 | 309.33 | 309.33 | 309.33 | 309.33 | 309.32 | - |
11 Mar 2024 | 308.62 | 308.62 | 308.62 | 308.62 | 308.61 | - |
08 Mar 2024 | 309.38 | 309.38 | 309.38 | 309.38 | 309.37 | - |
07 Mar 2024 | 309.27 | 309.27 | 309.27 | 309.27 | 309.26 | - |
06 Mar 2024 | 307.92 | 307.92 | 307.92 | 307.92 | 307.91 | - |
05 Mar 2024 | 306.98 | 306.98 | 306.98 | 306.98 | 306.97 | - |
04 Mar 2024 | 307.15 | 307.15 | 307.15 | 307.15 | 307.14 | - |
01 Mar 2024 | 307.36 | 307.36 | 307.36 | 307.36 | 307.35 | - |
29 Feb 2024 | 306.27 | 306.27 | 306.27 | 306.27 | 306.26 | - |
28 Feb 2024 | 306.18 | 306.18 | 306.18 | 306.18 | 306.17 | - |
27 Feb 2024 | 306.66 | 306.66 | 306.66 | 306.66 | 306.65 | - |
26 Feb 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.73 | - |
23 Feb 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.14 | - |
22 Feb 2024 | 305.69 | 305.69 | 305.69 | 305.69 | 305.68 | - |
21 Feb 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.79 | - |
20 Feb 2024 | 305.03 | 305.03 | 305.03 | 305.03 | 305.02 | - |
19 Feb 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.14 | - |
16 Feb 2024 | 306.74 | 306.74 | 306.74 | 306.74 | 306.73 | - |
15 Feb 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.29 | - |
14 Feb 2024 | 303.99 | 303.99 | 303.99 | 303.99 | 303.98 | - |
13 Feb 2024 | 304.57 | 304.57 | 304.57 | 304.57 | 304.56 | - |
12 Feb 2024 | 304.84 | 304.84 | 304.84 | 304.84 | 304.83 | - |
09 Feb 2024 | 303.11 | 303.11 | 303.11 | 303.11 | 303.10 | - |
08 Feb 2024 | 303.55 | 303.55 | 303.55 | 303.55 | 303.54 | - |
07 Feb 2024 | 303.48 | 303.48 | 303.48 | 303.48 | 303.47 | - |
06 Feb 2024 | 303.35 | 303.35 | 303.35 | 303.35 | 303.34 | - |
05 Feb 2024 | 303.57 | 303.57 | 303.57 | 303.57 | 303.56 | - |
02 Feb 2024 | 302.51 | 302.51 | 302.51 | 302.51 | 302.50 | - |
01 Feb 2024 | 302.76 | 302.76 | 302.76 | 302.76 | 302.75 | - |
31 Jan 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.19 | - |
30 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.99 | - |
29 Jan 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 302.62 | - |
26 Jan 2024 | 302.36 | 302.36 | 302.36 | 302.36 | 302.35 | - |
25 Jan 2024 | 301.53 | 301.53 | 301.53 | 301.53 | 301.52 | - |
24 Jan 2024 | 301.97 | 301.97 | 301.97 | 301.97 | 301.96 | - |
23 Jan 2024 | 301.05 | 301.05 | 301.05 | 301.05 | 301.04 | - |
22 Jan 2024 | 301.02 | 301.02 | 301.02 | 301.02 | 301.01 | - |
19 Jan 2024 | 300.18 | 300.18 | 300.18 | 300.18 | 300.17 | - |
18 Jan 2024 | 299.33 | 299.33 | 299.33 | 299.33 | 299.32 | - |
17 Jan 2024 | 298.66 | 298.66 | 298.66 | 298.66 | 298.65 | - |
16 Jan 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.59 | - |
15 Jan 2024 | 303.42 | 303.42 | 303.42 | 303.42 | 303.41 | - |
12 Jan 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.84 | - |
11 Jan 2024 | 304.57 | 304.57 | 304.57 | 304.57 | 304.56 | - |
10 Jan 2024 | 303.28 | 303.28 | 303.28 | 303.28 | 303.27 | - |
09 Jan 2024 | 302.21 | 302.21 | 302.21 | 302.21 | 302.20 | - |
08 Jan 2024 | 300.82 | 300.82 | 300.82 | 300.82 | 300.81 | - |
05 Jan 2024 | 301.23 | 301.23 | 301.23 | 301.23 | 301.22 | - |
04 Jan 2024 | 302.78 | 302.78 | 302.78 | 302.78 | 302.77 | - |
03 Jan 2024 | 304.15 | 304.15 | 304.15 | 304.15 | 304.14 | - |
02 Jan 2024 | 305.72 | 305.72 | 305.72 | 305.72 | 305.71 | - |
29 Dec 2023 | 306.51 | 306.51 | 306.51 | 306.51 | 306.50 | - |
28 Dec 2023 | 304.93 | 304.93 | 304.93 | 304.93 | 304.92 | - |
27 Dec 2023 | 304.17 | 304.17 | 304.17 | 304.17 | 304.16 | - |
22 Dec 2023 | 301.80 | 301.80 | 301.80 | 301.80 | 301.79 | - |
21 Dec 2023 | 301.26 | 301.26 | 301.26 | 301.26 | 301.25 | - |
20 Dec 2023 | 301.22 | 301.22 | 301.22 | 301.22 | 301.21 | - |
19 Dec 2023 | 298.21 | 298.21 | 298.21 | 298.21 | 298.20 | - |
18 Dec 2023 | 298.78 | 298.78 | 298.78 | 298.78 | 298.77 | - |
15 Dec 2023 | 297.57 | 297.57 | 297.57 | 297.57 | 297.56 | - |
14 Dec 2023 | 296.84 | 296.84 | 296.84 | 296.84 | 296.83 | - |
13 Dec 2023 | 291.98 | 291.98 | 291.98 | 291.98 | 291.97 | - |
12 Dec 2023 | 291.38 | 291.38 | 291.38 | 291.38 | 291.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |