Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | 10 |
31 May 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
30 May 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
29 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
28 May 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
27 May 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
24 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
23 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
22 May 2024 | 388.20 | 397.90 | 388.20 | 397.90 | 397.90 | 10 |
21 May 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
20 May 2024 | 379.40 | 391.80 | 379.40 | 391.80 | 391.80 | 12 |
17 May 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
17 May 2024 | 0.85 Dividend | |||||
16 May 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 381.75 | - |
15 May 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 381.55 | - |
14 May 2024 | 379.70 | 379.70 | 379.70 | 379.70 | 378.86 | - |
13 May 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 381.45 | - |
10 May 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 383.35 | - |
09 May 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 374.37 | - |
08 May 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.17 | - |
07 May 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.17 | - |
06 May 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 365.29 | - |
03 May 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.79 | - |
02 May 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.01 | - |
30 Apr 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 365.39 | - |
29 Apr 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 368.98 | - |
26 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.72 | - |
25 Apr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 344.63 | - |
24 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.82 | - |
23 Apr 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 342.64 | - |
22 Apr 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 340.64 | - |
19 Apr 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.24 | - |
18 Apr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.24 | - |
17 Apr 2024 | 348.30 | 348.30 | 345.00 | 345.00 | 344.23 | 2 |
16 Apr 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 345.83 | - |
15 Apr 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 346.33 | - |
12 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 347.83 | - |
11 Apr 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.02 | - |
10 Apr 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.11 | 120 |
09 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 367.28 | - |
08 Apr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 364.29 | - |
05 Apr 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 355.71 | - |
04 Apr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.20 | - |
03 Apr 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 356.91 | - |
02 Apr 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 361.59 | - |
28 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
27 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
26 Mar 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 354.21 | 4 |
25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.20 | - |
22 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.21 | - |
21 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
20 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.24 | - |
19 Mar 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.75 | - |
18 Mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 338.75 | - |
15 Mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.26 | - |
14 Mar 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.26 | - |
13 Mar 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.77 | - |
12 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.78 | - |
11 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.29 | - |
08 Mar 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.77 | - |
07 Mar 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 325.77 | - |
06 Mar 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.78 | - |
05 Mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
04 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 314.80 | - |
01 Mar 2024 | 320.50 | 327.50 | 320.50 | 327.50 | 326.77 | 27 |
29 Feb 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 317.79 | - |
28 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
27 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
26 Feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.28 | - |
23 Feb 2024 | 322.50 | 328.50 | 322.50 | 328.50 | 327.77 | 20 |
22 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.79 | - |
21 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.30 | - |
20 Feb 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.31 | - |
19 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | - |
16 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
15 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.28 | - |
15 Feb 2024 | 0.85 Dividend | |||||
14 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
13 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 321.92 | - |
12 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
09 Feb 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.46 | - |
08 Feb 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 313.96 | - |
07 Feb 2024 | 293.50 | 299.50 | 293.50 | 299.50 | 298.04 | 17 |
06 Feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 289.58 | - |
05 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.56 | - |
02 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.57 | - |
01 Feb 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.09 | - |
31 Jan 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 291.57 | - |
30 Jan 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 286.59 | - |
29 Jan 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 281.62 | - |
26 Jan 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.61 | - |
25 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 275.65 | - |
24 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.14 | - |
23 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 280.13 | - |
22 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.62 | - |
19 Jan 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 282.12 | - |
18 Jan 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.12 | - |
17 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.16 | - |
16 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 271.67 | - |
15 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |