Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 287.00 | 288.00 | 284.40 | 286.80 | 286.80 | 12,585 |
01 May 2024 | 293.20 | 293.20 | 285.40 | 286.00 | 286.00 | 123,882 |
30 Apr 2024 | 297.60 | 301.60 | 293.20 | 295.40 | 295.40 | 148,968 |
29 Apr 2024 | 310.80 | 310.80 | 294.00 | 299.00 | 299.00 | 209,273 |
26 Apr 2024 | 280.40 | 312.20 | 280.40 | 310.80 | 310.80 | 424,802 |
25 Apr 2024 | 282.60 | 294.20 | 274.00 | 277.80 | 277.80 | 294,054 |
25 Apr 2024 | 2 Dividend | |||||
24 Apr 2024 | 284.80 | 285.80 | 281.60 | 282.60 | 280.60 | 80,165 |
23 Apr 2024 | 287.00 | 287.80 | 283.60 | 284.80 | 282.78 | 63,076 |
22 Apr 2024 | 290.00 | 291.00 | 285.20 | 287.00 | 284.97 | 54,553 |
19 Apr 2024 | 285.00 | 288.20 | 281.20 | 288.20 | 286.16 | 58,460 |
18 Apr 2024 | 292.20 | 292.60 | 286.00 | 286.00 | 283.98 | 69,646 |
17 Apr 2024 | 291.40 | 296.00 | 291.00 | 292.20 | 290.13 | 60,569 |
16 Apr 2024 | 288.00 | 291.00 | 285.80 | 290.00 | 287.95 | 80,336 |
15 Apr 2024 | 294.20 | 294.40 | 282.80 | 287.20 | 285.17 | 132,439 |
12 Apr 2024 | 291.60 | 296.20 | 286.00 | 294.20 | 292.12 | 113,132 |
11 Apr 2024 | 278.40 | 291.60 | 278.40 | 290.00 | 287.95 | 178,684 |
10 Apr 2024 | 282.00 | 283.60 | 277.40 | 279.80 | 277.82 | 68,365 |
09 Apr 2024 | 283.80 | 286.80 | 280.40 | 282.00 | 280.00 | 97,126 |
08 Apr 2024 | 286.00 | 286.00 | 280.40 | 283.80 | 281.79 | 122,602 |
05 Apr 2024 | 286.60 | 287.60 | 282.80 | 287.00 | 284.97 | 67,309 |
04 Apr 2024 | 293.80 | 295.00 | 288.40 | 288.40 | 286.36 | 68,776 |
03 Apr 2024 | 289.20 | 293.20 | 287.20 | 293.20 | 291.13 | 131,942 |
02 Apr 2024 | 285.80 | 292.80 | 284.20 | 289.00 | 286.95 | 112,822 |
27 Mar 2024 | 277.20 | 284.00 | 277.20 | 281.40 | 279.41 | 129,844 |
26 Mar 2024 | 280.00 | 280.80 | 275.40 | 277.20 | 275.24 | 102,386 |
25 Mar 2024 | 282.00 | 283.00 | 278.80 | 281.60 | 279.61 | 64,188 |
22 Mar 2024 | 277.60 | 282.20 | 276.40 | 281.60 | 279.61 | 82,954 |
21 Mar 2024 | 277.00 | 281.60 | 273.80 | 277.80 | 275.83 | 90,589 |
20 Mar 2024 | 280.00 | 283.20 | 273.20 | 276.00 | 274.05 | 123,334 |
19 Mar 2024 | 277.00 | 283.60 | 276.00 | 280.00 | 278.02 | 94,304 |
18 Mar 2024 | 286.80 | 286.80 | 276.40 | 277.00 | 275.04 | 204,124 |
15 Mar 2024 | 282.80 | 292.60 | 282.80 | 288.40 | 286.36 | 761,993 |
14 Mar 2024 | 287.20 | 292.40 | 281.40 | 281.80 | 279.81 | 216,977 |
13 Mar 2024 | 285.80 | 290.00 | 284.40 | 286.40 | 284.37 | 130,255 |
13 Mar 2024 | 10 Dividend | |||||
12 Mar 2024 | 292.40 | 295.20 | 288.60 | 294.80 | 282.78 | 183,041 |
11 Mar 2024 | 296.00 | 299.00 | 290.20 | 292.20 | 280.29 | 120,285 |
08 Mar 2024 | 297.60 | 298.80 | 293.20 | 296.40 | 284.32 | 120,175 |
07 Mar 2024 | 295.80 | 300.40 | 295.40 | 297.60 | 285.47 | 99,509 |
06 Mar 2024 | 296.80 | 299.60 | 293.60 | 295.20 | 283.17 | 128,553 |
05 Mar 2024 | 298.80 | 300.60 | 296.40 | 296.80 | 284.70 | 102,065 |
04 Mar 2024 | 306.60 | 311.60 | 298.00 | 299.80 | 287.58 | 166,733 |
01 Mar 2024 | 309.80 | 313.40 | 305.40 | 306.60 | 294.10 | 94,448 |
29 Feb 2024 | 310.20 | 311.80 | 305.20 | 309.80 | 297.17 | 163,173 |
28 Feb 2024 | 300.20 | 313.40 | 299.80 | 311.60 | 298.90 | 183,470 |
27 Feb 2024 | 300.60 | 304.00 | 296.60 | 300.20 | 287.96 | 169,347 |
26 Feb 2024 | 303.80 | 305.20 | 300.20 | 302.60 | 290.27 | 120,461 |
23 Feb 2024 | 306.60 | 309.20 | 302.40 | 304.20 | 291.80 | 128,541 |
22 Feb 2024 | 312.40 | 314.00 | 306.60 | 306.60 | 294.10 | 100,073 |
21 Feb 2024 | 317.80 | 319.00 | 310.60 | 312.40 | 299.67 | 148,655 |
20 Feb 2024 | 330.00 | 330.20 | 318.00 | 318.60 | 305.61 | 108,315 |
19 Feb 2024 | 320.80 | 330.60 | 320.00 | 330.60 | 317.13 | 99,779 |
16 Feb 2024 | 317.00 | 323.80 | 316.80 | 320.40 | 307.34 | 121,694 |
15 Feb 2024 | 320.20 | 323.00 | 316.00 | 316.00 | 303.12 | 158,636 |
14 Feb 2024 | 318.80 | 327.00 | 317.80 | 320.20 | 307.15 | 130,443 |
13 Feb 2024 | 330.20 | 334.20 | 318.80 | 318.80 | 305.81 | 180,069 |
12 Feb 2024 | 335.00 | 338.20 | 328.60 | 331.80 | 318.28 | 127,318 |
09 Feb 2024 | 329.00 | 338.80 | 327.00 | 334.80 | 321.15 | 200,656 |
08 Feb 2024 | 342.00 | 343.80 | 318.00 | 328.80 | 315.40 | 556,596 |
07 Feb 2024 | 368.00 | 369.60 | 354.80 | 359.20 | 344.56 | 130,884 |
06 Feb 2024 | 359.60 | 371.60 | 358.60 | 370.60 | 355.49 | 87,745 |
05 Feb 2024 | 360.20 | 370.40 | 355.80 | 356.40 | 341.87 | 81,446 |
02 Feb 2024 | 370.00 | 370.80 | 350.80 | 357.80 | 343.22 | 173,237 |
01 Feb 2024 | 372.60 | 378.20 | 370.20 | 371.60 | 356.45 | 71,896 |
31 Jan 2024 | 375.20 | 377.40 | 371.00 | 371.80 | 356.65 | 69,559 |
30 Jan 2024 | 372.00 | 377.60 | 366.60 | 375.20 | 359.91 | 92,951 |
29 Jan 2024 | 374.00 | 383.60 | 371.80 | 372.40 | 357.22 | 103,991 |
26 Jan 2024 | 377.20 | 385.00 | 371.40 | 372.80 | 357.61 | 119,001 |
25 Jan 2024 | 371.20 | 376.80 | 368.00 | 368.00 | 353.00 | 90,353 |
24 Jan 2024 | 361.80 | 371.80 | 361.20 | 371.20 | 356.07 | 71,002 |
23 Jan 2024 | 365.40 | 368.60 | 357.40 | 361.80 | 347.05 | 75,073 |
22 Jan 2024 | 362.40 | 372.40 | 362.40 | 366.20 | 351.27 | 73,250 |
19 Jan 2024 | 368.80 | 368.80 | 361.00 | 362.40 | 347.63 | 79,762 |
18 Jan 2024 | 357.00 | 368.20 | 355.00 | 366.60 | 351.66 | 108,115 |
17 Jan 2024 | 348.40 | 359.20 | 342.40 | 357.80 | 343.22 | 104,118 |
16 Jan 2024 | 344.20 | 354.40 | 342.40 | 351.40 | 337.08 | 114,398 |
15 Jan 2024 | 346.80 | 347.00 | 341.60 | 344.20 | 330.17 | 49,026 |
12 Jan 2024 | 343.00 | 353.20 | 342.00 | 349.40 | 335.16 | 99,181 |
11 Jan 2024 | 345.40 | 347.20 | 336.20 | 340.40 | 326.53 | 124,921 |
10 Jan 2024 | 348.00 | 351.80 | 344.20 | 345.40 | 331.32 | 94,525 |
09 Jan 2024 | 347.80 | 356.60 | 345.00 | 347.20 | 333.05 | 115,349 |
08 Jan 2024 | 362.60 | 364.40 | 338.20 | 347.40 | 333.24 | 262,063 |
05 Jan 2024 | 358.80 | 363.00 | 353.60 | 361.80 | 347.05 | 110,033 |
04 Jan 2024 | 343.60 | 359.80 | 343.60 | 358.80 | 344.18 | 190,903 |
03 Jan 2024 | 334.40 | 343.00 | 331.80 | 342.40 | 328.44 | 144,847 |
02 Jan 2024 | 324.00 | 335.40 | 324.00 | 334.20 | 320.58 | 175,097 |
29 Dec 2023 | 318.60 | 323.20 | 315.20 | 321.00 | 307.92 | 114,698 |
28 Dec 2023 | 317.40 | 322.00 | 315.00 | 318.60 | 305.61 | 88,929 |
27 Dec 2023 | 329.00 | 329.40 | 316.00 | 318.00 | 305.04 | 216,381 |
22 Dec 2023 | 328.20 | 335.40 | 328.20 | 333.80 | 320.19 | 103,320 |
21 Dec 2023 | 323.00 | 327.80 | 321.00 | 327.00 | 313.67 | 84,660 |
20 Dec 2023 | 323.60 | 329.20 | 322.80 | 324.60 | 311.37 | 81,028 |
19 Dec 2023 | 325.60 | 325.60 | 318.80 | 322.00 | 308.88 | 99,261 |
18 Dec 2023 | 313.00 | 330.40 | 313.00 | 323.80 | 310.60 | 212,717 |
15 Dec 2023 | 307.60 | 315.00 | 306.40 | 313.00 | 300.24 | 163,258 |
14 Dec 2023 | 298.00 | 310.60 | 298.00 | 306.40 | 293.91 | 146,382 |
13 Dec 2023 | 300.00 | 303.80 | 295.20 | 295.60 | 283.55 | 171,227 |
12 Dec 2023 | 307.80 | 308.60 | 298.00 | 301.00 | 288.73 | 149,144 |
11 Dec 2023 | 315.40 | 317.00 | 307.80 | 307.80 | 295.25 | 89,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |