Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 390.80 | 397.50 | 390.80 | 397.05 | 397.05 | 288 |
25 Apr 2024 | 391.45 | 395.45 | 387.85 | 388.80 | 388.80 | 236 |
24 Apr 2024 | 396.75 | 396.75 | 393.45 | 394.55 | 394.55 | 312 |
23 Apr 2024 | 391.00 | 394.50 | 390.00 | 394.50 | 394.50 | 584 |
22 Apr 2024 | 381.20 | 384.10 | 381.20 | 384.10 | 384.10 | 50 |
19 Apr 2024 | 378.85 | 381.65 | 378.85 | 380.05 | 380.05 | 128 |
18 Apr 2024 | 380.00 | 382.00 | 380.00 | 381.40 | 381.40 | 77 |
17 Apr 2024 | 370.70 | 379.90 | 370.70 | 378.25 | 378.25 | 130 |
16 Apr 2024 | 376.70 | 380.10 | 374.95 | 374.95 | 374.95 | 123 |
15 Apr 2024 | 365.70 | 385.20 | 362.00 | 379.45 | 379.45 | 569 |
12 Apr 2024 | 373.80 | 373.85 | 365.80 | 365.80 | 365.80 | 111 |
11 Apr 2024 | 375.30 | 375.30 | 369.60 | 370.35 | 370.35 | 162 |
10 Apr 2024 | 376.15 | 376.85 | 369.65 | 374.35 | 374.35 | 79 |
09 Apr 2024 | 378.75 | 378.75 | 376.55 | 376.55 | 376.55 | 62 |
08 Apr 2024 | 378.00 | 378.50 | 376.40 | 378.50 | 378.50 | 75 |
05 Apr 2024 | 375.40 | 377.50 | 372.80 | 374.30 | 374.30 | 156 |
04 Apr 2024 | 381.95 | 383.00 | 381.50 | 381.55 | 381.55 | 470 |
03 Apr 2024 | 381.45 | 383.65 | 379.50 | 380.10 | 380.10 | 71 |
02 Apr 2024 | 387.70 | 387.70 | 382.10 | 382.10 | 382.10 | 138 |
28 Mar 2024 | 384.50 | 387.00 | 383.80 | 386.10 | 386.10 | 171 |
27 Mar 2024 | 376.70 | 379.60 | 376.70 | 379.10 | 379.10 | 35 |
26 Mar 2024 | 374.50 | 376.80 | 374.00 | 376.70 | 376.70 | 302 |
25 Mar 2024 | 375.60 | 377.30 | 374.10 | 374.10 | 374.10 | 56 |
22 Mar 2024 | 382.10 | 383.50 | 376.70 | 376.70 | 376.70 | 731 |
21 Mar 2024 | 365.20 | 372.50 | 364.70 | 372.20 | 372.20 | 41 |
20 Mar 2024 | 355.40 | 360.00 | 354.80 | 358.70 | 358.70 | 408 |
19 Mar 2024 | 357.60 | 358.70 | 357.30 | 358.70 | 358.70 | 92 |
18 Mar 2024 | 359.00 | 359.00 | 352.70 | 354.30 | 354.30 | 498 |
15 Mar 2024 | 358.70 | 358.70 | 355.90 | 355.90 | 355.90 | 168 |
14 Mar 2024 | 360.60 | 360.60 | 358.40 | 358.40 | 358.40 | 27 |
13 Mar 2024 | 356.90 | 361.00 | 354.50 | 359.90 | 359.90 | 312 |
12 Mar 2024 | 355.30 | 355.30 | 351.70 | 354.30 | 354.30 | 462 |
11 Mar 2024 | 353.90 | 353.90 | 351.60 | 352.00 | 352.00 | 143 |
08 Mar 2024 | 356.30 | 360.20 | 353.60 | 357.50 | 357.50 | 381 |
07 Mar 2024 | 356.40 | 360.30 | 356.00 | 356.00 | 356.00 | 53 |
06 Mar 2024 | 358.90 | 362.00 | 354.20 | 360.00 | 360.00 | 155 |
05 Mar 2024 | 361.70 | 365.00 | 361.00 | 363.80 | 363.80 | 26 |
04 Mar 2024 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | 78 |
01 Mar 2024 | 361.50 | 361.50 | 358.10 | 358.10 | 358.10 | 189 |
29 Feb 2024 | 361.80 | 363.30 | 359.40 | 359.40 | 359.40 | 129 |
28 Feb 2024 | 360.40 | 361.70 | 359.90 | 361.70 | 361.70 | 33 |
28 Feb 2024 | 2.75 Dividend | |||||
27 Feb 2024 | 359.70 | 364.50 | 359.70 | 360.30 | 357.55 | 120 |
26 Feb 2024 | 359.60 | 365.00 | 359.60 | 361.40 | 358.64 | 262 |
23 Feb 2024 | 358.80 | 365.30 | 358.80 | 364.50 | 361.72 | 268 |
22 Feb 2024 | 359.60 | 362.60 | 359.00 | 361.40 | 358.64 | 106 |
21 Feb 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 353.08 | 11 |
20 Feb 2024 | 353.90 | 355.80 | 352.30 | 354.20 | 351.50 | 190 |
19 Feb 2024 | 356.20 | 357.50 | 354.10 | 357.50 | 354.77 | 60 |
16 Feb 2024 | 358.20 | 359.90 | 356.10 | 359.30 | 356.56 | 173 |
15 Feb 2024 | 351.60 | 357.30 | 351.60 | 357.30 | 354.57 | 141 |
14 Feb 2024 | 355.90 | 356.40 | 352.80 | 353.30 | 350.60 | 87 |
13 Feb 2024 | 364.00 | 364.00 | 353.20 | 355.10 | 352.39 | 473 |
12 Feb 2024 | 356.70 | 366.40 | 356.70 | 366.40 | 363.60 | 277 |
09 Feb 2024 | 357.90 | 359.50 | 355.70 | 355.70 | 352.99 | 233 |
08 Feb 2024 | 358.90 | 359.20 | 356.50 | 356.50 | 353.78 | 242 |
07 Feb 2024 | 356.50 | 358.80 | 354.90 | 357.40 | 354.67 | 397 |
06 Feb 2024 | 355.80 | 359.00 | 355.80 | 358.30 | 355.57 | 71 |
05 Feb 2024 | 359.10 | 360.10 | 356.10 | 357.70 | 354.97 | 240 |
02 Feb 2024 | 353.00 | 357.70 | 350.80 | 357.70 | 354.97 | 431 |
01 Feb 2024 | 357.80 | 357.80 | 351.70 | 351.70 | 349.02 | 113 |
31 Jan 2024 | 358.30 | 361.90 | 354.80 | 361.10 | 358.34 | 267 |
30 Jan 2024 | 353.70 | 356.00 | 351.90 | 353.80 | 351.10 | 154 |
29 Jan 2024 | 348.00 | 350.00 | 346.60 | 349.50 | 346.83 | 200 |
26 Jan 2024 | 351.70 | 351.70 | 347.70 | 348.40 | 345.74 | 284 |
25 Jan 2024 | 349.20 | 354.40 | 348.90 | 354.40 | 351.70 | 415 |
24 Jan 2024 | 350.20 | 352.40 | 350.20 | 352.40 | 349.71 | 118 |
23 Jan 2024 | 353.10 | 355.60 | 349.80 | 350.40 | 347.73 | 280 |
22 Jan 2024 | 348.70 | 360.00 | 348.70 | 356.40 | 353.68 | 344 |
19 Jan 2024 | 346.20 | 346.80 | 346.00 | 346.00 | 343.36 | 9 |
18 Jan 2024 | 345.40 | 350.10 | 345.40 | 345.50 | 342.86 | 123 |
17 Jan 2024 | 349.10 | 349.60 | 346.20 | 348.60 | 345.94 | 91 |
16 Jan 2024 | 346.10 | 354.50 | 344.10 | 353.50 | 350.80 | 943 |
15 Jan 2024 | 342.20 | 348.50 | 342.20 | 348.50 | 345.84 | 123 |
12 Jan 2024 | 345.70 | 348.90 | 342.10 | 344.60 | 341.97 | 343 |
11 Jan 2024 | 349.10 | 351.50 | 344.40 | 344.40 | 341.77 | 253 |
10 Jan 2024 | 348.70 | 349.90 | 347.30 | 347.90 | 345.24 | 152 |
09 Jan 2024 | 354.60 | 354.60 | 351.60 | 352.50 | 349.81 | 193 |
08 Jan 2024 | 350.00 | 352.70 | 350.00 | 352.00 | 349.31 | 115 |
05 Jan 2024 | 348.20 | 354.70 | 348.20 | 354.10 | 351.40 | 222 |
04 Jan 2024 | 349.60 | 352.50 | 348.60 | 352.50 | 349.81 | 129 |
03 Jan 2024 | 355.20 | 355.20 | 347.50 | 347.90 | 345.24 | 66 |
02 Jan 2024 | 351.00 | 352.00 | 349.80 | 352.00 | 349.31 | 188 |
29 Dec 2023 | 349.20 | 349.70 | 349.00 | 349.70 | 347.03 | 140 |
28 Dec 2023 | 345.90 | 349.20 | 345.90 | 349.20 | 346.53 | 509 |
27 Dec 2023 | 346.80 | 346.80 | 343.90 | 346.10 | 343.46 | 24 |
22 Dec 2023 | 346.00 | 346.90 | 345.00 | 346.90 | 344.25 | 61 |
21 Dec 2023 | 344.00 | 346.60 | 344.00 | 344.90 | 342.27 | 52 |
20 Dec 2023 | 348.10 | 350.10 | 347.60 | 350.10 | 347.43 | 174 |
19 Dec 2023 | 346.30 | 347.80 | 342.00 | 346.80 | 344.15 | 223 |
18 Dec 2023 | 347.70 | 350.00 | 346.60 | 347.50 | 344.85 | 838 |
15 Dec 2023 | 351.60 | 351.60 | 349.90 | 351.50 | 348.82 | 133 |
14 Dec 2023 | 333.60 | 345.60 | 331.40 | 344.80 | 342.17 | 1,179 |
13 Dec 2023 | 326.70 | 327.70 | 326.00 | 327.10 | 324.60 | 104 |
12 Dec 2023 | 326.00 | 326.60 | 325.40 | 326.60 | 324.11 | 55 |
11 Dec 2023 | 325.50 | 327.10 | 324.60 | 327.10 | 324.60 | 173 |
08 Dec 2023 | 320.10 | 324.30 | 319.50 | 324.30 | 321.82 | 138 |
07 Dec 2023 | 316.30 | 318.60 | 316.30 | 317.60 | 315.18 | 73 |
06 Dec 2023 | 318.00 | 321.20 | 315.10 | 320.10 | 317.66 | 431 |
05 Dec 2023 | 321.60 | 321.60 | 315.80 | 316.00 | 313.59 | 97 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |