Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 372.20 | 372.20 | 366.10 | 367.30 | 367.30 | 339 |
02 May 2024 | 363.25 | 368.30 | 362.00 | 368.10 | 368.10 | 368 |
30 Apr 2024 | 376.85 | 376.85 | 368.00 | 368.10 | 368.10 | 104 |
29 Apr 2024 | 369.00 | 374.40 | 366.95 | 374.10 | 374.10 | 41 |
26 Apr 2024 | 365.90 | 367.15 | 365.85 | 366.55 | 366.55 | 51 |
25 Apr 2024 | 367.85 | 367.85 | 359.55 | 364.30 | 364.30 | 508 |
24 Apr 2024 | 372.30 | 372.30 | 368.65 | 368.65 | 368.65 | 172 |
23 Apr 2024 | 376.35 | 376.70 | 374.60 | 374.60 | 374.60 | 34 |
22 Apr 2024 | 375.35 | 375.75 | 370.95 | 373.65 | 373.65 | 65 |
19 Apr 2024 | 372.80 | 376.85 | 371.70 | 375.75 | 375.75 | 201 |
18 Apr 2024 | 372.40 | 377.40 | 368.60 | 376.00 | 376.00 | 531 |
17 Apr 2024 | 369.30 | 373.00 | 368.90 | 370.60 | 370.60 | 305 |
16 Apr 2024 | 369.10 | 371.95 | 365.75 | 369.55 | 369.55 | 692 |
15 Apr 2024 | 373.65 | 376.65 | 372.00 | 375.10 | 375.10 | 422 |
12 Apr 2024 | 385.50 | 387.05 | 381.55 | 381.55 | 381.55 | 289 |
11 Apr 2024 | 383.65 | 386.00 | 380.75 | 381.15 | 381.15 | 166 |
10 Apr 2024 | 380.00 | 381.10 | 374.20 | 381.10 | 381.10 | 203 |
09 Apr 2024 | 374.90 | 379.35 | 374.90 | 379.35 | 379.35 | 14 |
08 Apr 2024 | 380.90 | 382.05 | 378.75 | 378.75 | 378.75 | 94 |
05 Apr 2024 | 377.30 | 379.05 | 374.55 | 377.75 | 377.75 | 37 |
04 Apr 2024 | 374.25 | 380.85 | 374.25 | 380.40 | 380.40 | 264 |
03 Apr 2024 | 374.00 | 378.15 | 372.95 | 373.25 | 373.25 | 123 |
02 Apr 2024 | 376.85 | 378.70 | 372.50 | 374.85 | 374.85 | 854 |
28 Mar 2024 | 378.00 | 380.30 | 377.30 | 380.30 | 380.30 | 381 |
27 Mar 2024 | 368.00 | 376.60 | 366.20 | 375.80 | 375.80 | 436 |
27 Mar 2024 | 1.47 Dividend | |||||
26 Mar 2024 | 368.10 | 368.10 | 365.20 | 367.30 | 365.83 | 599 |
25 Mar 2024 | 368.90 | 369.70 | 368.10 | 368.30 | 366.83 | 587 |
22 Mar 2024 | 366.00 | 370.10 | 366.00 | 370.10 | 368.62 | 249 |
21 Mar 2024 | 363.90 | 367.20 | 361.50 | 366.20 | 364.73 | 228 |
20 Mar 2024 | 359.60 | 364.00 | 358.70 | 361.40 | 359.95 | 633 |
19 Mar 2024 | 357.20 | 357.90 | 354.30 | 357.90 | 356.47 | 285 |
18 Mar 2024 | 352.90 | 355.20 | 351.90 | 354.90 | 353.48 | 390 |
15 Mar 2024 | 351.60 | 351.60 | 348.70 | 351.00 | 349.60 | 255 |
14 Mar 2024 | 347.40 | 348.60 | 347.00 | 348.30 | 346.91 | 131 |
13 Mar 2024 | 343.10 | 346.30 | 340.80 | 346.10 | 344.71 | 138 |
12 Mar 2024 | 343.00 | 344.90 | 342.90 | 343.60 | 342.22 | 108 |
11 Mar 2024 | 343.30 | 343.30 | 340.40 | 341.80 | 340.43 | 52 |
08 Mar 2024 | 343.40 | 343.40 | 341.70 | 341.70 | 340.33 | 73 |
07 Mar 2024 | 336.50 | 343.50 | 336.00 | 342.00 | 340.63 | 528 |
06 Mar 2024 | 337.30 | 339.00 | 336.10 | 336.40 | 335.05 | 463 |
05 Mar 2024 | 335.00 | 339.70 | 332.50 | 339.70 | 338.34 | 236 |
04 Mar 2024 | 340.70 | 340.70 | 335.00 | 335.30 | 333.96 | 361 |
01 Mar 2024 | 338.00 | 339.70 | 334.70 | 335.00 | 333.66 | 1,410 |
29 Feb 2024 | 337.20 | 338.40 | 336.00 | 336.90 | 335.55 | 201 |
28 Feb 2024 | 333.60 | 336.20 | 332.50 | 336.10 | 334.75 | 120 |
27 Feb 2024 | 336.30 | 337.40 | 330.70 | 331.00 | 329.68 | 795 |
26 Feb 2024 | 338.00 | 339.80 | 335.70 | 336.70 | 335.35 | 593 |
23 Feb 2024 | 332.00 | 336.50 | 329.60 | 336.50 | 335.15 | 540 |
22 Feb 2024 | 330.80 | 331.90 | 328.50 | 329.10 | 327.78 | 268 |
21 Feb 2024 | 331.30 | 332.10 | 329.00 | 329.90 | 328.58 | 557 |
20 Feb 2024 | 334.00 | 336.60 | 329.40 | 329.40 | 328.08 | 942 |
19 Feb 2024 | 336.20 | 338.10 | 334.30 | 338.10 | 336.75 | 329 |
16 Feb 2024 | 338.00 | 339.40 | 334.00 | 334.20 | 332.86 | 737 |
15 Feb 2024 | 360.40 | 364.10 | 338.90 | 338.90 | 337.54 | 1,346 |
14 Feb 2024 | 356.40 | 358.50 | 353.40 | 355.30 | 353.88 | 519 |
13 Feb 2024 | 359.60 | 359.60 | 352.50 | 354.40 | 352.98 | 343 |
12 Feb 2024 | 354.00 | 360.30 | 352.60 | 360.30 | 358.86 | 215 |
09 Feb 2024 | 359.10 | 360.00 | 353.80 | 353.80 | 352.38 | 180 |
08 Feb 2024 | 358.80 | 359.40 | 357.40 | 357.40 | 355.97 | 96 |
07 Feb 2024 | 361.80 | 362.40 | 358.70 | 358.70 | 357.26 | 103 |
06 Feb 2024 | 356.50 | 366.50 | 356.50 | 362.60 | 361.15 | 508 |
05 Feb 2024 | 362.20 | 369.20 | 358.20 | 359.70 | 358.26 | 717 |
02 Feb 2024 | 363.50 | 364.00 | 359.00 | 364.00 | 362.54 | 280 |
01 Feb 2024 | 366.00 | 366.80 | 359.40 | 360.80 | 359.36 | 256 |
31 Jan 2024 | 367.40 | 367.40 | 363.40 | 363.40 | 361.95 | 196 |
30 Jan 2024 | 365.00 | 365.50 | 364.30 | 365.30 | 363.84 | 146 |
29 Jan 2024 | 361.60 | 365.30 | 361.60 | 365.30 | 363.84 | 148 |
26 Jan 2024 | 362.60 | 365.00 | 360.50 | 362.60 | 361.15 | 363 |
25 Jan 2024 | 357.70 | 361.00 | 355.00 | 361.00 | 359.56 | 174 |
24 Jan 2024 | 357.00 | 358.50 | 354.60 | 358.50 | 357.07 | 62 |
23 Jan 2024 | 352.00 | 357.50 | 352.00 | 355.90 | 354.48 | 37 |
22 Jan 2024 | 350.00 | 354.80 | 350.00 | 354.80 | 353.38 | 78 |
19 Jan 2024 | 350.40 | 350.60 | 348.30 | 349.00 | 347.60 | 54 |
18 Jan 2024 | 347.40 | 351.10 | 346.90 | 348.20 | 346.81 | 352 |
17 Jan 2024 | 354.80 | 354.80 | 349.80 | 350.50 | 349.10 | 268 |
16 Jan 2024 | 353.20 | 356.00 | 352.20 | 356.00 | 354.58 | 25 |
15 Jan 2024 | 352.10 | 353.20 | 351.10 | 352.80 | 351.39 | 177 |
12 Jan 2024 | 355.30 | 357.90 | 354.90 | 356.90 | 355.47 | 78 |
11 Jan 2024 | 359.00 | 359.00 | 356.90 | 356.90 | 355.47 | 8 |
10 Jan 2024 | 360.10 | 360.10 | 357.70 | 357.70 | 356.27 | 95 |
09 Jan 2024 | 358.70 | 358.80 | 358.00 | 358.50 | 357.07 | 73 |
08 Jan 2024 | 360.80 | 364.40 | 357.40 | 359.40 | 357.96 | 660 |
05 Jan 2024 | 358.90 | 361.80 | 355.00 | 361.20 | 359.75 | 83 |
04 Jan 2024 | 361.30 | 361.30 | 358.60 | 359.90 | 358.46 | 138 |
03 Jan 2024 | 366.30 | 367.20 | 361.40 | 363.20 | 361.75 | 399 |
02 Jan 2024 | 364.30 | 367.60 | 361.80 | 367.60 | 366.13 | 396 |
29 Dec 2023 | 360.80 | 360.80 | 360.80 | 360.80 | 359.36 | - |
28 Dec 2023 | 359.70 | 361.00 | 359.40 | 360.40 | 358.96 | 213 |
28 Dec 2023 | 1.47 Dividend | |||||
27 Dec 2023 | 363.10 | 363.10 | 360.10 | 360.40 | 357.49 | 98 |
22 Dec 2023 | 354.90 | 360.70 | 354.60 | 359.80 | 356.90 | 388 |
21 Dec 2023 | 355.20 | 357.00 | 354.00 | 357.00 | 354.12 | 209 |
20 Dec 2023 | 357.20 | 360.00 | 357.20 | 359.20 | 356.30 | 223 |
19 Dec 2023 | 352.50 | 356.80 | 349.10 | 356.20 | 353.33 | 274 |
18 Dec 2023 | 356.80 | 356.80 | 353.40 | 354.70 | 351.84 | 234 |
15 Dec 2023 | 353.90 | 358.00 | 353.20 | 353.20 | 350.35 | 892 |
14 Dec 2023 | 346.80 | 357.20 | 345.30 | 354.90 | 352.04 | 1,599 |
13 Dec 2023 | 332.30 | 335.50 | 332.30 | 334.60 | 331.90 | 152 |
12 Dec 2023 | 335.80 | 336.70 | 331.60 | 331.60 | 328.93 | 512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |