Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 373.34 | 373.78 | 364.20 | 364.90 | 364.90 | 36 |
02 May 2024 | 371.06 | 375.00 | 366.30 | 368.77 | 368.77 | 4,862 |
01 May 2024 | 372.98 | 375.42 | 366.63 | 372.15 | 372.15 | 7,650 |
30 Apr 2024 | 364.27 | 364.27 | 350.99 | 360.93 | 360.93 | 335 |
29 Apr 2024 | 361.49 | 368.76 | 361.49 | 367.81 | 367.81 | 9,446 |
26 Apr 2024 | 361.07 | 363.86 | 361.07 | 362.64 | 362.64 | 717 |
25 Apr 2024 | 367.70 | 367.70 | 361.71 | 364.39 | 364.39 | 14 |
24 Apr 2024 | 371.78 | 371.78 | 363.10 | 366.71 | 366.71 | 205 |
23 Apr 2024 | 374.55 | 376.16 | 369.27 | 369.27 | 369.27 | 58 |
22 Apr 2024 | 370.23 | 372.99 | 369.23 | 372.80 | 372.80 | 77 |
19 Apr 2024 | 362.58 | 366.70 | 360.27 | 366.70 | 366.70 | 56 |
18 Apr 2024 | 361.43 | 361.43 | 355.85 | 355.85 | 355.85 | 97 |
17 Apr 2024 | 356.14 | 359.45 | 355.05 | 355.80 | 355.80 | 97 |
16 Apr 2024 | 359.17 | 361.29 | 357.87 | 361.26 | 361.26 | 99 |
15 Apr 2024 | 366.15 | 368.38 | 359.22 | 359.22 | 359.22 | 14 |
12 Apr 2024 | 361.16 | 367.09 | 361.16 | 362.02 | 362.02 | 95 |
11 Apr 2024 | 366.73 | 370.66 | 363.20 | 370.54 | 370.54 | 178 |
10 Apr 2024 | 375.70 | 375.90 | 371.79 | 371.79 | 371.79 | 70 |
09 Apr 2024 | 384.48 | 384.48 | 369.89 | 369.89 | 369.89 | 49 |
08 Apr 2024 | 383.83 | 384.37 | 380.10 | 383.41 | 383.41 | 391 |
05 Apr 2024 | 382.04 | 384.80 | 378.00 | 379.44 | 379.44 | 139 |
04 Apr 2024 | 388.32 | 394.41 | 386.01 | 386.01 | 386.01 | 417 |
03 Apr 2024 | 386.51 | 386.95 | 386.08 | 386.95 | 386.95 | 163 |
02 Apr 2024 | 399.98 | 399.98 | 394.58 | 396.98 | 396.98 | 104 |
28 Mar 2024 | 396.12 | 399.52 | 390.55 | 399.52 | 399.52 | 109 |
27 Mar 2024 | 392.94 | 395.34 | 390.00 | 394.88 | 394.88 | 10 |
26 Mar 2024 | 392.05 | 392.55 | 387.94 | 390.95 | 390.95 | 43 |
25 Mar 2024 | 384.36 | 390.82 | 383.00 | 390.02 | 390.02 | 319 |
22 Mar 2024 | 384.94 | 386.86 | 383.05 | 383.20 | 383.20 | 98 |
21 Mar 2024 | 387.45 | 391.02 | 383.57 | 386.34 | 386.34 | 394 |
20 Mar 2024 | 387.94 | 390.41 | 382.79 | 390.41 | 390.41 | 40 |
19 Mar 2024 | 387.72 | 391.72 | 387.72 | 388.06 | 388.06 | 3 |
18 Mar 2024 | 391.70 | 392.41 | 386.52 | 390.45 | 390.45 | 89 |
18 Mar 2024 | 1.75 Dividend | |||||
15 Mar 2024 | 390.12 | 392.14 | 385.93 | 390.03 | 388.28 | 128 |
14 Mar 2024 | 388.59 | 388.59 | 384.99 | 387.03 | 385.29 | 127 |
13 Mar 2024 | 387.24 | 387.52 | 384.04 | 385.17 | 383.44 | 18 |
12 Mar 2024 | 378.47 | 382.55 | 378.47 | 380.24 | 378.53 | 27 |
11 Mar 2024 | 368.37 | 381.05 | 365.17 | 380.73 | 379.02 | 96 |
08 Mar 2024 | 365.51 | 367.55 | 365.21 | 366.81 | 365.16 | 40 |
07 Mar 2024 | 368.39 | 371.18 | 365.03 | 367.80 | 366.15 | 78 |
06 Mar 2024 | 367.64 | 370.67 | 366.34 | 369.66 | 368.00 | 27,198 |
05 Mar 2024 | 369.83 | 372.22 | 367.23 | 368.60 | 366.95 | 6 |
04 Mar 2024 | 369.85 | 372.01 | 368.58 | 368.86 | 367.21 | 58 |
01 Mar 2024 | 367.36 | 370.00 | 367.36 | 367.98 | 366.33 | 15 |
29 Feb 2024 | 369.15 | 371.50 | 365.08 | 366.19 | 364.55 | 1,413 |
28 Feb 2024 | 366.38 | 370.23 | 366.38 | 369.88 | 368.22 | 7 |
27 Feb 2024 | 366.45 | 367.52 | 364.05 | 366.28 | 364.64 | 624 |
26 Feb 2024 | 372.39 | 373.35 | 367.52 | 367.52 | 365.87 | 40 |
23 Feb 2024 | 370.90 | 371.52 | 369.89 | 371.52 | 369.86 | 1,190 |
22 Feb 2024 | 363.05 | 370.47 | 361.44 | 370.44 | 368.78 | 1,508 |
21 Feb 2024 | 366.28 | 368.48 | 363.28 | 363.28 | 361.65 | 55 |
20 Feb 2024 | 365.07 | 370.49 | 365.07 | 370.38 | 368.72 | 131 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 377.98 | 379.72 | 371.08 | 371.08 | 369.42 | 164 |
15 Feb 2024 | 375.21 | 375.61 | 370.29 | 371.77 | 370.10 | 3,143 |
14 Feb 2024 | 368.39 | 373.39 | 366.57 | 369.74 | 368.09 | 1,787 |
13 Feb 2024 | 369.25 | 371.60 | 362.44 | 367.76 | 366.11 | 525 |
12 Feb 2024 | 355.28 | 364.36 | 353.49 | 364.09 | 362.46 | 2,691 |
09 Feb 2024 | 361.00 | 361.00 | 348.80 | 352.86 | 351.27 | 278 |
08 Feb 2024 | 355.78 | 363.31 | 343.78 | 351.76 | 350.18 | 492 |
07 Feb 2024 | 383.93 | 383.93 | 382.08 | 382.36 | 380.64 | 72 |
06 Feb 2024 | 381.84 | 383.66 | 381.03 | 382.07 | 380.36 | 202 |
05 Feb 2024 | 380.33 | 384.82 | 379.35 | 381.37 | 379.66 | 55 |
02 Feb 2024 | 381.25 | 382.86 | 378.95 | 381.01 | 379.30 | 93 |
01 Feb 2024 | 382.11 | 384.59 | 377.76 | 378.74 | 377.04 | 163 |
31 Jan 2024 | 382.51 | 387.92 | 379.07 | 384.95 | 383.22 | 282 |
30 Jan 2024 | 376.47 | 379.81 | 376.47 | 379.20 | 377.50 | 28 |
29 Jan 2024 | 379.95 | 380.00 | 376.35 | 376.71 | 375.02 | 9 |
26 Jan 2024 | 378.50 | 378.98 | 375.83 | 378.77 | 377.07 | 44 |
25 Jan 2024 | 374.77 | 377.55 | 369.48 | 373.92 | 372.25 | 118 |
24 Jan 2024 | 376.05 | 377.91 | 375.80 | 376.06 | 374.37 | 45 |
23 Jan 2024 | 374.77 | 376.90 | 374.54 | 374.54 | 372.86 | 6 |
22 Jan 2024 | 375.99 | 377.00 | 371.78 | 376.51 | 374.82 | 31 |
19 Jan 2024 | 372.56 | 376.46 | 370.97 | 374.80 | 373.12 | 9 |
18 Jan 2024 | 364.05 | 367.05 | 364.05 | 365.69 | 364.05 | - |
17 Jan 2024 | 368.42 | 373.00 | 366.82 | 368.90 | 367.24 | 14 |
16 Jan 2024 | 369.92 | 374.08 | 369.58 | 370.05 | 368.39 | 163 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 378.44 | 378.44 | 373.01 | 373.82 | 372.14 | 31 |
11 Jan 2024 | 374.51 | 374.51 | 369.50 | 372.51 | 370.84 | 13 |
10 Jan 2024 | 364.70 | 369.45 | 364.70 | 368.22 | 366.57 | 122 |
09 Jan 2024 | 365.92 | 373.29 | 365.63 | 367.50 | 365.85 | 35 |
08 Jan 2024 | 374.08 | 374.08 | 364.74 | 364.74 | 363.10 | 16 |
05 Jan 2024 | 369.09 | 369.15 | 366.89 | 366.89 | 365.25 | 34 |
04 Jan 2024 | 366.38 | 369.59 | 365.47 | 366.20 | 364.56 | 200 |
03 Jan 2024 | 365.34 | 367.92 | 361.00 | 364.59 | 362.95 | 146 |
02 Jan 2024 | 355.00 | 360.24 | 355.00 | 360.24 | 358.63 | 171 |
29 Dec 2023 | 354.04 | 354.04 | 351.21 | 351.92 | 350.34 | 94 |
28 Dec 2023 | 352.36 | 354.19 | 351.55 | 353.57 | 351.98 | 125 |
27 Dec 2023 | 349.52 | 349.52 | 349.52 | 349.52 | 347.95 | 27 |
22 Dec 2023 | 363.91 | 363.91 | 354.64 | 354.65 | 353.06 | 8 |
21 Dec 2023 | 358.40 | 358.95 | 353.44 | 353.44 | 351.85 | 26 |
20 Dec 2023 | 367.04 | 367.04 | 359.77 | 361.18 | 359.56 | 27 |
19 Dec 2023 | 363.61 | 369.09 | 362.01 | 364.30 | 362.67 | 4,631 |
18 Dec 2023 | 360.01 | 363.59 | 357.21 | 363.59 | 361.96 | 156 |
15 Dec 2023 | 358.33 | 364.01 | 354.55 | 356.12 | 354.52 | 66 |
14 Dec 2023 | 381.68 | 384.33 | 362.00 | 363.25 | 361.62 | 226 |
13 Dec 2023 | 399.54 | 399.54 | 393.44 | 396.27 | 394.49 | 5,311 |
12 Dec 2023 | 394.07 | 399.96 | 391.09 | 398.33 | 396.54 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |