Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 360.00 | 367.00 | 359.51 | 364.00 | 364.00 | 927,057 |
22 Apr 2024 | 368.50 | 369.49 | 358.15 | 359.30 | 359.30 | 804,277 |
19 Apr 2024 | 364.95 | 370.00 | 363.05 | 364.99 | 364.99 | 462,432 |
18 Apr 2024 | 353.00 | 374.50 | 350.61 | 363.91 | 363.91 | 1,805,128 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 356.70 | 356.70 | 349.22 | 349.90 | 349.90 | 1,080,671 |
15 Apr 2024 | 356.00 | 358.30 | 349.49 | 353.31 | 353.31 | 1,369,423 |
12 Apr 2024 | 364.73 | 364.99 | 352.60 | 356.11 | 356.11 | 1,171,718 |
11 Apr 2024 | 365.18 | 365.18 | 365.18 | 365.18 | 365.18 | - |
10 Apr 2024 | 369.00 | 370.24 | 362.50 | 365.18 | 365.18 | 431,261 |
09 Apr 2024 | 374.00 | 375.00 | 368.50 | 369.77 | 369.77 | 719,265 |
08 Apr 2024 | 378.00 | 378.00 | 370.50 | 374.20 | 374.20 | 1,978,471 |
05 Apr 2024 | 376.80 | 377.90 | 370.55 | 374.54 | 374.54 | 1,943,092 |
04 Apr 2024 | 371.92 | 378.65 | 371.52 | 375.49 | 375.49 | 766,124 |
03 Apr 2024 | 369.50 | 376.95 | 369.01 | 371.92 | 371.92 | 552,673 |
02 Apr 2024 | 368.00 | 375.97 | 366.70 | 370.64 | 370.64 | 342,465 |
01 Apr 2024 | 373.00 | 374.95 | 364.15 | 366.74 | 366.74 | 279,439 |
28 Mar 2024 | 377.97 | 382.95 | 366.90 | 369.61 | 369.61 | 497,845 |
27 Mar 2024 | 377.40 | 379.97 | 371.00 | 377.03 | 377.03 | 373,253 |
26 Mar 2024 | 375.23 | 378.64 | 372.00 | 375.48 | 375.48 | 317,841 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 375.97 | 376.95 | 374.03 | 375.98 | 375.98 | 200,324 |
21 Mar 2024 | 372.20 | 377.97 | 369.00 | 375.23 | 375.23 | 720,382 |
20 Mar 2024 | 384.95 | 384.95 | 368.00 | 370.23 | 370.23 | 234,236 |
19 Mar 2024 | 385.35 | 385.35 | 370.26 | 383.06 | 383.06 | 775,168 |
18 Mar 2024 | 395.03 | 395.99 | 380.20 | 384.85 | 384.85 | 2,304,246 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 381.80 | 387.00 | 365.25 | 385.17 | 385.17 | 2,494,532 |
13 Mar 2024 | 376.40 | 384.00 | 374.11 | 382.16 | 382.16 | 1,713,628 |
12 Mar 2024 | 380.99 | 381.00 | 371.11 | 375.44 | 375.44 | 715,733 |
11 Mar 2024 | 380.80 | 380.90 | 375.00 | 379.54 | 379.54 | 1,317,595 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 377.65 | 380.00 | 373.92 | 378.35 | 378.35 | 400,373 |
06 Mar 2024 | 382.55 | 382.55 | 371.00 | 373.92 | 373.92 | 629,397 |
05 Mar 2024 | 376.00 | 386.95 | 374.99 | 383.65 | 383.65 | 1,923,615 |
04 Mar 2024 | 378.30 | 378.48 | 372.25 | 373.51 | 373.51 | 346,608 |
01 Mar 2024 | 379.80 | 380.00 | 375.00 | 378.21 | 378.21 | 366,366 |
29 Feb 2024 | 367.99 | 387.95 | 364.46 | 373.80 | 373.80 | 2,403,844 |
28 Feb 2024 | 367.70 | 368.00 | 363.50 | 365.47 | 365.47 | 640,049 |
27 Feb 2024 | 370.00 | 370.95 | 361.20 | 366.97 | 366.97 | 1,267,182 |
26 Feb 2024 | 368.00 | 370.00 | 365.85 | 369.28 | 369.28 | 1,264,740 |
23 Feb 2024 | 355.92 | 365.85 | 355.00 | 363.95 | 363.95 | 4,457,217 |
22 Feb 2024 | 357.75 | 358.88 | 352.01 | 353.91 | 353.91 | 418,856 |
21 Feb 2024 | 369.40 | 369.40 | 324.10 | 358.92 | 358.92 | 512,582 |
20 Feb 2024 | 368.29 | 369.00 | 364.00 | 367.90 | 367.90 | 4,620,159 |
16 Feb 2024 | 368.80 | 369.97 | 357.74 | 367.91 | 367.91 | 492,154 |
15 Feb 2024 | 366.00 | 370.00 | 366.00 | 368.80 | 368.80 | 628,023 |
14 Feb 2024 | 363.40 | 370.02 | 360.25 | 368.86 | 368.86 | 721,744 |
13 Feb 2024 | 360.00 | 364.90 | 357.00 | 362.50 | 362.50 | 1,316,546 |
12 Feb 2024 | 362.00 | 364.95 | 354.01 | 358.15 | 358.15 | 852,623 |
12 Feb 2024 | 5.2 Dividend | |||||
09 Feb 2024 | 364.50 | 369.43 | 362.00 | 362.91 | 357.71 | 355,284 |
08 Feb 2024 | 365.10 | 367.45 | 361.00 | 364.49 | 359.27 | 347,315 |
07 Feb 2024 | 366.00 | 369.97 | 361.00 | 365.09 | 359.86 | 684,512 |
06 Feb 2024 | 367.49 | 372.00 | 355.20 | 364.64 | 359.42 | 1,028,310 |
05 Feb 2024 | 368.00 | 368.85 | 355.90 | 365.94 | 360.70 | 240,346 |
02 Feb 2024 | 365.97 | 369.90 | 362.26 | 368.60 | 363.32 | 566,187 |
01 Feb 2024 | 361.97 | 367.70 | 358.00 | 365.25 | 360.02 | 646,520 |
31 Jan 2024 | 353.90 | 363.85 | 351.14 | 359.15 | 354.00 | 1,405,725 |
30 Jan 2024 | 354.79 | 357.89 | 346.49 | 351.07 | 346.04 | 467,850 |
29 Jan 2024 | 351.00 | 356.90 | 347.00 | 353.80 | 348.73 | 715,524 |
26 Jan 2024 | 349.71 | 349.71 | 349.71 | 349.71 | 344.70 | - |
25 Jan 2024 | 352.55 | 354.89 | 348.80 | 349.71 | 344.70 | 327,861 |
24 Jan 2024 | 352.00 | 355.00 | 349.00 | 354.92 | 349.83 | 468,900 |
23 Jan 2024 | 347.70 | 357.74 | 346.00 | 353.54 | 348.47 | 1,950,274 |
22 Jan 2024 | 351.39 | 351.39 | 351.39 | 351.39 | 346.36 | - |
19 Jan 2024 | 354.78 | 357.50 | 348.60 | 351.39 | 346.36 | 635,181 |
18 Jan 2024 | 350.26 | 356.64 | 349.00 | 354.78 | 349.70 | 975,575 |
17 Jan 2024 | 349.00 | 356.10 | 345.75 | 351.51 | 346.47 | 6,341,638 |
16 Jan 2024 | 348.75 | 354.74 | 339.65 | 349.99 | 344.98 | 1,372,110 |
12 Jan 2024 | 350.25 | 357.30 | 342.99 | 349.95 | 344.94 | 1,957,234 |
11 Jan 2024 | 342.00 | 352.85 | 341.59 | 349.99 | 344.98 | 1,459,904 |
10 Jan 2024 | 335.80 | 342.74 | 334.66 | 341.59 | 336.70 | 1,051,273 |
09 Jan 2024 | 329.95 | 337.00 | 326.01 | 334.42 | 329.63 | 709,492 |
08 Jan 2024 | 334.75 | 334.75 | 326.60 | 328.66 | 323.95 | 608,945 |
05 Jan 2024 | 332.10 | 334.50 | 329.56 | 332.55 | 327.79 | 1,335,087 |
04 Jan 2024 | 331.40 | 334.00 | 330.11 | 332.02 | 327.26 | 3,669,515 |
03 Jan 2024 | 329.69 | 332.00 | 329.15 | 331.14 | 326.40 | 1,001,154 |
02 Jan 2024 | 327.99 | 329.55 | 323.30 | 328.80 | 324.09 | 1,329,680 |
29 Dec 2023 | 325.49 | 329.24 | 322.25 | 324.65 | 320.00 | 1,882,095 |
28 Dec 2023 | 331.48 | 331.49 | 322.70 | 324.83 | 320.18 | 694,107 |
27 Dec 2023 | 334.80 | 334.80 | 326.10 | 329.84 | 325.11 | 1,504,883 |
26 Dec 2023 | 322.30 | 338.63 | 321.20 | 333.17 | 328.40 | 4,962,810 |
22 Dec 2023 | 321.00 | 327.84 | 319.60 | 323.97 | 319.33 | 1,690,545 |
21 Dec 2023 | 329.05 | 330.00 | 325.10 | 329.48 | 324.76 | 613,724 |
20 Dec 2023 | 320.00 | 338.00 | 320.00 | 332.25 | 327.49 | 9,928,943 |
19 Dec 2023 | 324.00 | 338.00 | 322.50 | 335.75 | 330.94 | 1,077,318 |
18 Dec 2023 | 328.87 | 328.87 | 318.05 | 324.33 | 319.68 | 1,151,896 |
15 Dec 2023 | 334.90 | 334.90 | 325.11 | 327.31 | 322.62 | 835,652 |
14 Dec 2023 | 333.40 | 334.98 | 330.30 | 333.51 | 328.73 | 1,409,082 |
13 Dec 2023 | 332.60 | 333.93 | 328.45 | 333.46 | 328.68 | 1,971,837 |
12 Dec 2023 | 331.50 | 332.00 | 327.03 | 330.67 | 325.93 | 1,805,677 |
11 Dec 2023 | 327.80 | 333.98 | 325.65 | 330.24 | 325.51 | 1,641,079 |
08 Dec 2023 | 323.00 | 327.26 | 318.05 | 325.90 | 321.23 | 2,315,670 |
07 Dec 2023 | 300.00 | 323.00 | 300.00 | 319.04 | 314.47 | 1,405,963 |
06 Dec 2023 | 315.75 | 319.97 | 284.00 | 297.09 | 292.83 | 1,189,493 |
05 Dec 2023 | 318.90 | 318.90 | 314.71 | 316.74 | 312.20 | 461,344 |
04 Dec 2023 | 319.80 | 322.96 | 312.79 | 317.19 | 312.65 | 275,858 |
01 Dec 2023 | 322.00 | 324.00 | 316.01 | 317.72 | 313.17 | 222,428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |