Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 314.10 | 321.60 | 312.10 | 316.60 | 316.60 | 1,729 |
02 May 2024 | 311.25 | 313.35 | 310.50 | 311.15 | 311.15 | 736 |
30 Apr 2024 | 314.30 | 314.55 | 312.45 | 312.80 | 312.80 | 196 |
29 Apr 2024 | 312.90 | 314.80 | 312.00 | 312.65 | 312.65 | 439 |
26 Apr 2024 | 309.55 | 313.65 | 308.60 | 312.75 | 312.75 | 405 |
25 Apr 2024 | 310.65 | 311.10 | 306.30 | 309.10 | 309.10 | 344 |
24 Apr 2024 | 319.65 | 319.65 | 311.75 | 312.00 | 312.00 | 225 |
23 Apr 2024 | 316.40 | 317.65 | 314.85 | 316.10 | 316.10 | 627 |
22 Apr 2024 | 315.65 | 318.10 | 314.10 | 314.15 | 314.15 | 1,827 |
19 Apr 2024 | 310.00 | 314.15 | 310.00 | 313.50 | 313.50 | 306 |
18 Apr 2024 | 312.10 | 315.75 | 311.85 | 315.75 | 315.75 | 284 |
17 Apr 2024 | 313.70 | 316.75 | 312.60 | 312.60 | 312.60 | 210 |
16 Apr 2024 | 317.95 | 318.50 | 315.45 | 316.40 | 316.40 | 299 |
15 Apr 2024 | 324.10 | 324.80 | 320.10 | 320.95 | 320.95 | 270 |
12 Apr 2024 | 325.30 | 328.35 | 322.45 | 323.55 | 323.55 | 375 |
11 Apr 2024 | 327.40 | 328.60 | 323.00 | 324.65 | 324.65 | 575 |
10 Apr 2024 | 333.25 | 333.25 | 327.10 | 327.45 | 327.45 | 203 |
09 Apr 2024 | 334.15 | 334.15 | 331.45 | 331.70 | 331.70 | 232 |
08 Apr 2024 | 330.15 | 332.45 | 328.10 | 332.20 | 332.20 | 780 |
05 Apr 2024 | 330.85 | 331.70 | 329.70 | 329.70 | 329.70 | 123 |
04 Apr 2024 | 333.00 | 334.65 | 331.45 | 334.45 | 334.45 | 335 |
03 Apr 2024 | 338.50 | 338.50 | 333.45 | 334.15 | 334.15 | 257 |
02 Apr 2024 | 343.55 | 344.35 | 338.50 | 340.30 | 340.30 | 826 |
28 Mar 2024 | 357.80 | 360.20 | 352.40 | 354.80 | 354.80 | 546 |
27 Mar 2024 | 352.20 | 355.60 | 352.20 | 354.40 | 354.40 | 101 |
26 Mar 2024 | 354.40 | 355.80 | 352.20 | 352.20 | 352.20 | 183 |
25 Mar 2024 | 361.20 | 361.20 | 356.00 | 356.00 | 356.00 | 74 |
22 Mar 2024 | 365.20 | 367.00 | 362.00 | 362.00 | 362.00 | 374 |
21 Mar 2024 | 352.60 | 364.60 | 352.60 | 364.60 | 364.60 | 905 |
20 Mar 2024 | 349.40 | 351.00 | 348.20 | 350.20 | 350.20 | 47 |
19 Mar 2024 | 343.60 | 347.80 | 342.00 | 347.80 | 347.80 | 163 |
18 Mar 2024 | 342.80 | 345.20 | 342.20 | 343.40 | 343.40 | 363 |
15 Mar 2024 | 345.00 | 345.80 | 343.00 | 343.00 | 343.00 | 435 |
14 Mar 2024 | 346.00 | 351.20 | 344.40 | 345.20 | 345.20 | 607 |
13 Mar 2024 | 342.60 | 349.40 | 342.40 | 349.40 | 349.40 | 325 |
12 Mar 2024 | 342.60 | 343.60 | 339.40 | 343.60 | 343.60 | 118 |
11 Mar 2024 | 342.80 | 342.80 | 339.00 | 340.00 | 340.00 | 509 |
08 Mar 2024 | 344.40 | 344.40 | 342.40 | 342.60 | 342.60 | 284 |
07 Mar 2024 | 346.00 | 348.20 | 345.00 | 345.00 | 345.00 | 35 |
06 Mar 2024 | 346.60 | 348.80 | 345.40 | 347.20 | 347.20 | 176 |
06 Mar 2024 | 2.25 Dividend | |||||
05 Mar 2024 | 350.20 | 351.00 | 348.20 | 350.20 | 347.95 | 389 |
04 Mar 2024 | 357.00 | 357.00 | 351.20 | 351.20 | 348.94 | 279 |
01 Mar 2024 | 352.60 | 355.00 | 351.40 | 353.40 | 351.13 | 520 |
29 Feb 2024 | 346.40 | 351.20 | 346.40 | 351.00 | 348.74 | 63 |
28 Feb 2024 | 345.60 | 349.80 | 344.60 | 349.80 | 347.55 | 351 |
27 Feb 2024 | 343.20 | 346.80 | 340.80 | 345.20 | 342.98 | 424 |
26 Feb 2024 | 343.60 | 344.40 | 342.20 | 342.80 | 340.60 | 179 |
23 Feb 2024 | 343.80 | 344.00 | 341.80 | 343.20 | 340.99 | 193 |
22 Feb 2024 | 337.60 | 342.00 | 336.00 | 341.20 | 339.01 | 2,061 |
21 Feb 2024 | 333.40 | 337.40 | 332.40 | 335.80 | 333.64 | 573 |
20 Feb 2024 | 337.80 | 337.80 | 322.80 | 335.60 | 333.44 | 1,010 |
19 Feb 2024 | 338.20 | 338.40 | 334.40 | 338.40 | 336.23 | 363 |
16 Feb 2024 | 337.20 | 337.20 | 332.40 | 336.80 | 334.64 | 245 |
15 Feb 2024 | 335.40 | 335.40 | 331.60 | 334.00 | 331.85 | 153 |
14 Feb 2024 | 335.00 | 337.20 | 330.60 | 332.80 | 330.66 | 702 |
13 Feb 2024 | 338.20 | 338.60 | 333.40 | 335.00 | 332.85 | 453 |
12 Feb 2024 | 336.20 | 342.20 | 336.20 | 342.20 | 340.00 | 1,411 |
09 Feb 2024 | 338.60 | 338.60 | 335.20 | 335.20 | 333.05 | 206 |
08 Feb 2024 | 336.80 | 339.00 | 335.60 | 336.20 | 334.04 | 179 |
07 Feb 2024 | 331.40 | 336.20 | 331.00 | 336.20 | 334.04 | 286 |
06 Feb 2024 | 330.20 | 332.60 | 329.40 | 332.00 | 329.87 | 274 |
05 Feb 2024 | 331.60 | 331.80 | 327.00 | 328.40 | 326.29 | 486 |
02 Feb 2024 | 331.00 | 331.60 | 326.20 | 329.00 | 326.89 | 481 |
01 Feb 2024 | 328.40 | 328.60 | 325.20 | 327.60 | 325.50 | 833 |
31 Jan 2024 | 331.00 | 331.00 | 327.80 | 330.20 | 328.08 | 237 |
30 Jan 2024 | 329.40 | 330.40 | 327.20 | 330.40 | 328.28 | 190 |
29 Jan 2024 | 325.40 | 329.00 | 325.40 | 328.00 | 325.89 | 196 |
26 Jan 2024 | 323.00 | 326.80 | 322.00 | 326.40 | 324.30 | 528 |
25 Jan 2024 | 319.00 | 323.60 | 317.80 | 323.60 | 321.52 | 462 |
24 Jan 2024 | 322.60 | 323.80 | 319.60 | 321.00 | 318.94 | 249 |
23 Jan 2024 | 329.20 | 329.40 | 325.00 | 325.20 | 323.11 | 341 |
22 Jan 2024 | 331.40 | 331.80 | 328.60 | 329.20 | 327.08 | 601 |
19 Jan 2024 | 330.20 | 330.80 | 328.40 | 329.60 | 327.48 | 248 |
18 Jan 2024 | 325.80 | 330.20 | 325.80 | 328.40 | 326.29 | 85 |
17 Jan 2024 | 327.60 | 330.60 | 326.80 | 329.20 | 327.08 | 344 |
16 Jan 2024 | 324.40 | 330.00 | 323.60 | 329.60 | 327.48 | 684 |
15 Jan 2024 | 324.60 | 326.20 | 323.20 | 323.80 | 321.72 | 226 |
12 Jan 2024 | 324.20 | 325.60 | 322.40 | 323.60 | 321.52 | 414 |
11 Jan 2024 | 326.00 | 326.80 | 323.60 | 323.80 | 321.72 | 570 |
10 Jan 2024 | 317.00 | 322.80 | 316.80 | 321.00 | 318.94 | 557 |
09 Jan 2024 | 317.60 | 318.60 | 316.40 | 318.00 | 315.96 | 371 |
08 Jan 2024 | 312.60 | 315.80 | 306.80 | 314.80 | 312.78 | 1,105 |
05 Jan 2024 | 310.20 | 312.60 | 308.40 | 312.00 | 310.00 | 640 |
04 Jan 2024 | 308.80 | 314.40 | 308.40 | 311.40 | 309.40 | 1,088 |
03 Jan 2024 | 315.20 | 316.20 | 308.80 | 308.80 | 306.82 | 2,696 |
02 Jan 2024 | 313.80 | 316.80 | 313.60 | 316.40 | 314.37 | 255 |
29 Dec 2023 | 315.60 | 316.00 | 312.00 | 314.20 | 312.18 | 10 |
28 Dec 2023 | 315.80 | 315.80 | 311.40 | 312.40 | 310.39 | 247 |
27 Dec 2023 | 315.00 | 318.20 | 314.00 | 314.80 | 312.78 | 979 |
22 Dec 2023 | 315.60 | 317.80 | 315.60 | 317.20 | 315.16 | 528 |
21 Dec 2023 | 320.60 | 320.60 | 317.80 | 319.00 | 316.95 | 232 |
20 Dec 2023 | 322.40 | 323.00 | 319.20 | 322.80 | 320.73 | 385 |
19 Dec 2023 | 323.00 | 323.00 | 319.80 | 320.40 | 318.34 | 255 |
18 Dec 2023 | 325.20 | 325.80 | 321.80 | 321.80 | 319.73 | 630 |
15 Dec 2023 | 320.00 | 323.60 | 318.60 | 323.60 | 321.52 | 520 |
14 Dec 2023 | 316.20 | 320.00 | 313.40 | 318.40 | 316.35 | 1,879 |
13 Dec 2023 | 309.80 | 310.40 | 308.20 | 308.40 | 306.42 | 564 |
12 Dec 2023 | 306.80 | 309.60 | 305.40 | 309.40 | 307.41 | 231 |
11 Dec 2023 | 300.80 | 308.60 | 300.80 | 308.60 | 306.62 | 405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |