Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 357.50 | 359.50 | 356.00 | 359.50 | 359.50 | 227 |
25 Apr 2024 | 364.00 | 364.00 | 355.50 | 356.54 | 356.54 | 3,639 |
24 Apr 2024 | 362.50 | 365.00 | 360.99 | 361.00 | 361.00 | 3,845 |
23 Apr 2024 | 360.00 | 361.58 | 358.00 | 361.00 | 361.00 | 1,904 |
22 Apr 2024 | 364.00 | 367.00 | 361.00 | 361.00 | 361.00 | 9,694 |
22 Apr 2024 | 13.5 Dividend | |||||
19 Apr 2024 | 383.00 | 383.00 | 375.00 | 376.73 | 363.23 | 1,388 |
18 Apr 2024 | 379.00 | 382.04 | 377.71 | 379.76 | 366.16 | 743 |
17 Apr 2024 | 363.50 | 385.00 | 363.50 | 378.50 | 364.94 | 9,018 |
16 Apr 2024 | 387.00 | 392.00 | 382.50 | 385.36 | 371.55 | 1,976 |
15 Apr 2024 | 391.50 | 394.00 | 390.54 | 392.14 | 378.09 | 4,189 |
12 Apr 2024 | 391.50 | 393.46 | 387.50 | 389.00 | 375.06 | 2,721 |
11 Apr 2024 | 393.50 | 397.00 | 391.50 | 392.59 | 378.52 | 4,911 |
10 Apr 2024 | 398.00 | 398.00 | 392.22 | 395.50 | 381.33 | 15,108 |
09 Apr 2024 | 392.50 | 396.00 | 391.54 | 394.50 | 380.36 | 2,290 |
08 Apr 2024 | 392.50 | 399.00 | 392.50 | 394.50 | 380.36 | 20,059 |
05 Apr 2024 | 395.50 | 396.50 | 392.89 | 395.00 | 380.85 | 3,760 |
04 Apr 2024 | 398.00 | 398.50 | 396.50 | 398.50 | 384.22 | 1,782 |
03 Apr 2024 | 397.00 | 398.00 | 395.50 | 398.00 | 383.74 | 1,589 |
02 Apr 2024 | 394.00 | 402.50 | 394.00 | 401.50 | 387.11 | 1,670 |
28 Mar 2024 | 400.40 | 400.40 | 396.00 | 397.02 | 382.79 | 2,727 |
27 Mar 2024 | 398.00 | 401.20 | 397.00 | 401.20 | 386.82 | 1,105 |
26 Mar 2024 | 399.20 | 399.20 | 396.60 | 397.40 | 383.16 | 1,740 |
25 Mar 2024 | 398.60 | 398.60 | 394.00 | 398.20 | 383.93 | 4,840 |
22 Mar 2024 | 396.60 | 398.60 | 395.40 | 395.40 | 381.23 | 31,151 |
21 Mar 2024 | 395.80 | 396.20 | 391.20 | 394.00 | 379.88 | 951 |
20 Mar 2024 | 391.20 | 391.20 | 385.40 | 390.46 | 376.47 | 950 |
19 Mar 2024 | 387.40 | 387.40 | 383.40 | 385.38 | 371.57 | 1,821 |
18 Mar 2024 | 393.60 | 395.80 | 384.99 | 391.31 | 377.29 | 652 |
15 Mar 2024 | 397.80 | 397.80 | 393.80 | 395.60 | 381.42 | 430 |
14 Mar 2024 | 398.80 | 398.80 | 395.40 | 395.40 | 381.23 | 754 |
13 Mar 2024 | 395.80 | 398.40 | 391.96 | 394.40 | 380.27 | 1,494 |
12 Mar 2024 | 394.40 | 394.40 | 388.60 | 391.03 | 377.02 | 201 |
11 Mar 2024 | 398.00 | 398.00 | 387.60 | 389.64 | 375.68 | 3,278 |
08 Mar 2024 | 394.80 | 396.80 | 391.20 | 395.60 | 381.42 | 1,251 |
07 Mar 2024 | 392.20 | 393.24 | 388.40 | 391.60 | 377.57 | 1,526 |
06 Mar 2024 | 386.60 | 393.20 | 386.60 | 390.59 | 376.59 | 2,303 |
05 Mar 2024 | 386.00 | 389.00 | 385.20 | 389.00 | 375.06 | 5,271 |
04 Mar 2024 | 390.00 | 390.00 | 381.20 | 385.20 | 371.40 | 6,884 |
01 Mar 2024 | 377.80 | 383.60 | 376.00 | 380.00 | 366.38 | 7,222 |
29 Feb 2024 | 377.80 | 377.80 | 374.20 | 374.20 | 360.79 | 6,849 |
28 Feb 2024 | 376.20 | 376.20 | 371.95 | 374.40 | 360.98 | 3,434 |
27 Feb 2024 | 378.80 | 378.80 | 375.80 | 377.10 | 363.59 | 2,514 |
26 Feb 2024 | 377.80 | 379.24 | 376.36 | 378.20 | 364.65 | 2,450 |
23 Feb 2024 | 376.80 | 378.84 | 376.20 | 377.40 | 363.88 | 1,955 |
22 Feb 2024 | 380.40 | 380.40 | 375.40 | 376.64 | 363.15 | 1,230 |
21 Feb 2024 | 374.80 | 374.80 | 372.20 | 374.00 | 360.60 | 2,420 |
20 Feb 2024 | 370.80 | 375.23 | 370.80 | 373.00 | 359.63 | 976 |
19 Feb 2024 | 373.20 | 375.16 | 373.20 | 374.00 | 360.60 | 411 |
16 Feb 2024 | 377.20 | 378.60 | 375.20 | 376.40 | 362.91 | 4,661 |
15 Feb 2024 | 375.00 | 375.41 | 373.20 | 374.95 | 361.52 | 1,249 |
14 Feb 2024 | 375.20 | 375.20 | 371.20 | 371.43 | 358.12 | 1,556 |
13 Feb 2024 | 374.80 | 374.80 | 367.20 | 369.40 | 356.16 | 2,115 |
12 Feb 2024 | 374.40 | 374.40 | 371.40 | 373.40 | 360.02 | 4,491 |
09 Feb 2024 | 374.60 | 374.60 | 370.98 | 371.59 | 358.27 | 5,529 |
08 Feb 2024 | 376.00 | 379.40 | 374.80 | 374.99 | 361.55 | 10,176 |
07 Feb 2024 | 376.40 | 376.60 | 373.80 | 375.40 | 361.95 | 2,454 |
06 Feb 2024 | 370.80 | 375.40 | 369.60 | 374.84 | 361.41 | 2,200 |
05 Feb 2024 | 372.80 | 373.40 | 367.20 | 367.80 | 354.62 | 2,636 |
02 Feb 2024 | 375.60 | 378.20 | 372.20 | 373.40 | 360.02 | 3,221 |
01 Feb 2024 | 368.60 | 372.40 | 365.80 | 370.60 | 357.32 | 1,386 |
31 Jan 2024 | 367.00 | 369.80 | 366.80 | 366.80 | 353.66 | 1,510 |
30 Jan 2024 | 368.40 | 368.40 | 358.60 | 366.47 | 353.33 | 1,735 |
29 Jan 2024 | 366.60 | 367.00 | 362.00 | 366.20 | 353.08 | 1,099 |
26 Jan 2024 | 363.00 | 364.41 | 363.00 | 363.44 | 350.41 | 2,609 |
25 Jan 2024 | 362.60 | 365.00 | 361.20 | 362.20 | 349.22 | 579 |
24 Jan 2024 | 361.40 | 363.40 | 360.50 | 361.09 | 348.15 | 9,025 |
23 Jan 2024 | 363.00 | 365.60 | 361.00 | 361.20 | 348.26 | 1,524 |
22 Jan 2024 | 359.60 | 363.00 | 358.64 | 362.20 | 349.22 | 2,964 |
19 Jan 2024 | 359.00 | 359.00 | 353.40 | 356.46 | 343.69 | 3,533 |
18 Jan 2024 | 353.40 | 358.20 | 350.32 | 355.80 | 343.05 | 2,229 |
17 Jan 2024 | 356.00 | 358.00 | 349.06 | 349.06 | 336.55 | 12,616 |
16 Jan 2024 | 335.00 | 360.81 | 335.00 | 358.40 | 345.56 | 1,516 |
15 Jan 2024 | 363.80 | 366.20 | 359.96 | 362.34 | 349.35 | 1,312 |
12 Jan 2024 | 364.80 | 368.40 | 364.80 | 366.20 | 353.08 | 6,178 |
11 Jan 2024 | 362.00 | 363.80 | 361.80 | 363.00 | 349.99 | 1,822 |
10 Jan 2024 | 361.00 | 361.00 | 356.00 | 359.00 | 346.14 | 1,469 |
09 Jan 2024 | 360.00 | 360.20 | 355.00 | 358.21 | 345.37 | 1,581 |
08 Jan 2024 | 360.00 | 360.00 | 349.60 | 352.16 | 339.54 | 1,309 |
05 Jan 2024 | 346.20 | 348.80 | 343.49 | 347.61 | 335.15 | 2,610 |
04 Jan 2024 | 345.80 | 349.00 | 344.00 | 349.00 | 336.49 | 3,416 |
03 Jan 2024 | 353.00 | 353.00 | 336.40 | 342.20 | 329.94 | 2,046 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 359.80 | 359.80 | 351.40 | 353.61 | 340.94 | 1,962 |
28 Dec 2023 | 354.40 | 355.20 | 351.40 | 351.86 | 339.25 | 1,209 |
27 Dec 2023 | 354.20 | 356.24 | 352.60 | 355.10 | 342.38 | 960 |
22 Dec 2023 | 349.60 | 353.80 | 349.60 | 351.53 | 338.93 | 1,067 |
21 Dec 2023 | 349.60 | 351.60 | 348.51 | 349.80 | 337.26 | 1,324 |
20 Dec 2023 | 349.00 | 350.20 | 345.40 | 350.20 | 337.65 | 21,581 |
19 Dec 2023 | 350.00 | 351.40 | 348.06 | 348.60 | 336.11 | 1,536 |
18 Dec 2023 | 344.00 | 349.00 | 342.40 | 345.00 | 332.64 | 841 |
15 Dec 2023 | 354.00 | 354.80 | 349.80 | 354.80 | 342.09 | 1,925 |
14 Dec 2023 | 351.60 | 354.80 | 347.40 | 351.91 | 339.30 | 17,269 |
13 Dec 2023 | 347.20 | 347.60 | 344.20 | 345.68 | 333.29 | 1,391 |
12 Dec 2023 | 346.60 | 349.60 | 345.00 | 346.40 | 333.99 | 5,524 |
11 Dec 2023 | 345.00 | 346.80 | 342.20 | 344.43 | 332.09 | 1,262 |
08 Dec 2023 | 343.00 | 346.20 | 340.60 | 345.80 | 333.41 | 1,780 |
07 Dec 2023 | 348.60 | 348.60 | 341.96 | 343.99 | 331.67 | 840 |
06 Dec 2023 | 346.20 | 348.80 | 343.20 | 346.40 | 333.99 | 4,619 |
05 Dec 2023 | 345.40 | 347.40 | 345.00 | 346.80 | 334.37 | 2,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |