Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 358.60 | 363.11 | 355.91 | 358.34 | 358.34 | 588 |
27 Mar 2024 | 350.32 | 356.73 | 350.32 | 356.73 | 356.73 | 324 |
27 Mar 2024 | 0.8 Dividend | |||||
26 Mar 2024 | 351.17 | 352.88 | 350.92 | 351.81 | 351.01 | 1,387 |
25 Mar 2024 | 353.25 | 354.01 | 350.09 | 350.66 | 349.86 | 1,183 |
22 Mar 2024 | 353.41 | 354.88 | 348.95 | 351.80 | 351.00 | 1,293 |
21 Mar 2024 | 353.96 | 354.40 | 351.43 | 354.12 | 353.31 | 4,317 |
20 Mar 2024 | 356.23 | 357.05 | 351.94 | 352.86 | 352.06 | 513 |
19 Mar 2024 | 354.17 | 355.76 | 353.37 | 354.79 | 353.98 | 654 |
18 Mar 2024 | 355.56 | 355.90 | 352.75 | 354.01 | 353.20 | 1,020 |
15 Mar 2024 | 352.90 | 354.30 | 350.95 | 352.81 | 352.01 | 379 |
14 Mar 2024 | 356.56 | 358.35 | 353.67 | 354.16 | 353.35 | 762 |
13 Mar 2024 | 359.76 | 359.76 | 356.86 | 357.18 | 356.37 | 402 |
12 Mar 2024 | 355.53 | 358.90 | 353.15 | 358.41 | 357.59 | 203 |
11 Mar 2024 | 359.66 | 359.66 | 354.62 | 356.93 | 356.12 | 589 |
08 Mar 2024 | 357.60 | 359.79 | 354.69 | 359.32 | 358.50 | 3,304 |
07 Mar 2024 | 356.01 | 359.61 | 356.01 | 359.61 | 358.79 | 489 |
06 Mar 2024 | 353.00 | 356.99 | 352.39 | 355.44 | 354.63 | 8,273 |
05 Mar 2024 | 357.29 | 357.76 | 351.09 | 351.09 | 350.29 | 113,851 |
04 Mar 2024 | 354.10 | 355.72 | 352.06 | 355.72 | 354.91 | 442 |
01 Mar 2024 | 348.10 | 354.35 | 347.14 | 353.39 | 352.59 | 729 |
29 Feb 2024 | 352.99 | 352.99 | 347.53 | 348.56 | 347.77 | 548 |
28 Feb 2024 | 352.65 | 352.65 | 348.70 | 349.95 | 349.15 | 500 |
27 Feb 2024 | 352.67 | 354.05 | 351.20 | 352.68 | 351.88 | 43,093 |
26 Feb 2024 | 354.75 | 356.57 | 351.95 | 352.62 | 351.82 | 671 |
23 Feb 2024 | 353.60 | 357.16 | 353.37 | 354.53 | 353.72 | 1,767 |
22 Feb 2024 | 350.00 | 354.48 | 349.23 | 354.02 | 353.22 | 6,496 |
21 Feb 2024 | 347.53 | 349.46 | 346.37 | 348.70 | 347.91 | 2,718 |
20 Feb 2024 | 351.00 | 351.99 | 348.25 | 350.09 | 349.29 | 1,142 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 348.79 | 352.50 | 348.17 | 351.85 | 351.05 | 1,066 |
15 Feb 2024 | 351.50 | 352.51 | 345.94 | 348.25 | 347.46 | 1,172 |
14 Feb 2024 | 341.29 | 347.47 | 340.35 | 347.47 | 346.68 | 1,176 |
13 Feb 2024 | 339.90 | 341.26 | 337.15 | 339.24 | 338.47 | 422 |
12 Feb 2024 | 344.19 | 344.19 | 340.05 | 341.06 | 340.28 | 874 |
09 Feb 2024 | 334.62 | 342.86 | 334.62 | 342.86 | 342.08 | 381 |
08 Feb 2024 | 340.15 | 341.72 | 337.39 | 337.92 | 337.15 | 659 |
07 Feb 2024 | 339.16 | 343.82 | 338.00 | 343.08 | 342.30 | 238 |
06 Feb 2024 | 343.17 | 344.16 | 339.26 | 339.63 | 338.86 | 291 |
05 Feb 2024 | 343.53 | 346.01 | 340.69 | 342.37 | 341.59 | 735 |
02 Feb 2024 | 341.21 | 342.08 | 338.83 | 341.44 | 340.67 | 1,981 |
01 Feb 2024 | 334.38 | 339.19 | 333.61 | 339.19 | 338.42 | 558 |
31 Jan 2024 | 338.71 | 342.39 | 334.06 | 341.59 | 340.81 | 3,607 |
30 Jan 2024 | 315.15 | 317.00 | 314.06 | 316.68 | 315.96 | 490 |
29 Jan 2024 | 310.89 | 313.38 | 310.09 | 313.11 | 312.40 | 880 |
26 Jan 2024 | 313.25 | 313.64 | 311.28 | 311.45 | 310.74 | 507 |
25 Jan 2024 | 308.22 | 309.68 | 307.27 | 309.46 | 308.76 | 1,316 |
24 Jan 2024 | 312.58 | 312.60 | 308.52 | 309.05 | 308.35 | 286 |
23 Jan 2024 | 314.00 | 315.10 | 307.68 | 310.29 | 309.58 | 111,236 |
22 Jan 2024 | 316.77 | 317.09 | 312.88 | 313.43 | 312.72 | 308 |
19 Jan 2024 | 313.83 | 316.00 | 312.54 | 314.65 | 313.93 | 414 |
18 Jan 2024 | 315.67 | 317.85 | 313.48 | 314.15 | 313.44 | 525 |
17 Jan 2024 | 314.16 | 314.88 | 312.23 | 312.92 | 312.21 | 1,180 |
16 Jan 2024 | 310.96 | 314.15 | 309.35 | 313.57 | 312.86 | 2,047 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 312.61 | 316.94 | 310.38 | 312.56 | 311.85 | 1,316 |
11 Jan 2024 | 307.00 | 308.99 | 306.33 | 308.99 | 308.29 | 726 |
10 Jan 2024 | 317.68 | 317.68 | 303.25 | 307.31 | 306.61 | 6,611 |
09 Jan 2024 | 301.00 | 305.29 | 298.60 | 304.40 | 303.71 | 319 |
08 Jan 2024 | 297.00 | 298.65 | 294.46 | 298.65 | 297.97 | 235 |
05 Jan 2024 | 298.05 | 298.50 | 294.85 | 294.85 | 294.18 | 6,141 |
04 Jan 2024 | 293.94 | 298.59 | 292.95 | 298.59 | 297.91 | 18,716 |
03 Jan 2024 | 296.23 | 296.23 | 292.65 | 294.27 | 293.60 | 17,090 |
02 Jan 2024 | 296.76 | 299.90 | 296.76 | 297.14 | 296.46 | 425 |
29 Dec 2023 | 299.12 | 300.19 | 298.00 | 299.30 | 298.62 | 20,771 |
28 Dec 2023 | 297.29 | 300.88 | 296.51 | 300.16 | 299.48 | 246 |
28 Dec 2023 | 0.8 Dividend | |||||
27 Dec 2023 | 300.12 | 300.12 | 298.44 | 298.67 | 297.19 | 349 |
22 Dec 2023 | 291.28 | 301.98 | 291.28 | 296.61 | 295.14 | 395 |
21 Dec 2023 | 289.34 | 293.06 | 289.34 | 292.86 | 291.41 | 81 |
20 Dec 2023 | 291.58 | 293.79 | 290.64 | 292.58 | 291.13 | 359 |
19 Dec 2023 | 291.06 | 292.05 | 289.85 | 290.56 | 289.12 | 744 |
18 Dec 2023 | 291.39 | 291.90 | 288.60 | 291.16 | 289.72 | 956 |
15 Dec 2023 | 289.24 | 293.37 | 289.24 | 290.74 | 289.30 | 1,600 |
14 Dec 2023 | 299.48 | 300.38 | 296.73 | 296.94 | 295.47 | 1,144 |
13 Dec 2023 | 294.10 | 295.76 | 293.38 | 294.90 | 293.44 | 41,856 |
12 Dec 2023 | 295.36 | 295.36 | 291.12 | 294.03 | 292.58 | 200 |
11 Dec 2023 | 288.81 | 292.65 | 288.81 | 292.56 | 291.11 | 554 |
08 Dec 2023 | 289.38 | 289.38 | 286.55 | 288.89 | 287.46 | 23,256 |
07 Dec 2023 | 288.74 | 289.63 | 287.34 | 288.23 | 286.80 | 7,687 |
06 Dec 2023 | 291.42 | 292.33 | 286.73 | 288.16 | 286.73 | 179 |
05 Dec 2023 | 290.21 | 290.64 | 286.56 | 289.72 | 288.29 | 593 |
04 Dec 2023 | 295.76 | 298.37 | 290.56 | 290.56 | 289.12 | 1,753 |
01 Dec 2023 | 295.67 | 298.30 | 295.47 | 297.06 | 295.59 | 110 |
30 Nov 2023 | 294.21 | 295.42 | 291.15 | 294.41 | 292.95 | 379 |
29 Nov 2023 | 293.95 | 295.38 | 291.90 | 293.58 | 292.13 | 235 |
28 Nov 2023 | 292.67 | 293.09 | 289.99 | 292.40 | 290.95 | 580 |
27 Nov 2023 | 292.91 | 294.12 | 291.74 | 293.76 | 292.31 | 2,492 |
24 Nov 2023 | 294.59 | 295.16 | 292.70 | 293.44 | 291.99 | 997 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 295.56 | 296.45 | 294.01 | 294.38 | 292.93 | 982 |
21 Nov 2023 | 291.11 | 293.21 | 289.81 | 293.21 | 291.76 | 3,381 |
20 Nov 2023 | 287.32 | 289.10 | 287.22 | 288.68 | 287.25 | 1,080 |
17 Nov 2023 | 290.99 | 292.08 | 286.76 | 287.75 | 286.33 | 853 |
16 Nov 2023 | 285.87 | 292.39 | 283.67 | 291.21 | 289.77 | 2,083 |
15 Nov 2023 | 284.16 | 287.55 | 282.83 | 284.63 | 283.22 | 43,175 |
14 Nov 2023 | 286.12 | 288.11 | 283.66 | 283.66 | 282.26 | 685 |
13 Nov 2023 | 277.61 | 285.02 | 276.78 | 284.37 | 282.96 | 2,169 |
10 Nov 2023 | 273.21 | 273.65 | 267.10 | 272.50 | 271.15 | 2,876 |
09 Nov 2023 | 277.02 | 277.02 | 270.79 | 271.17 | 269.83 | 548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |