Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | 4 |
31 May 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
30 May 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | - |
30 May 2024 | 2.25 Dividend | |||||
29 May 2024 | 300.45 | 300.45 | 300.45 | 300.45 | 298.20 | - |
28 May 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 293.83 | - |
27 May 2024 | 299.55 | 299.55 | 299.55 | 299.55 | 297.31 | - |
24 May 2024 | 301.85 | 301.85 | 301.85 | 301.85 | 299.59 | - |
23 May 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 302.12 | - |
22 May 2024 | 308.85 | 308.85 | 304.20 | 304.20 | 301.92 | 4 |
21 May 2024 | 310.05 | 310.05 | 308.40 | 308.40 | 306.09 | 3 |
20 May 2024 | 315.75 | 315.75 | 315.75 | 315.75 | 313.39 | - |
17 May 2024 | 315.05 | 315.05 | 315.05 | 315.05 | 312.69 | - |
16 May 2024 | 320.35 | 320.35 | 320.35 | 320.35 | 317.95 | - |
15 May 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 311.70 | - |
14 May 2024 | 316.05 | 316.05 | 316.05 | 316.05 | 313.68 | - |
13 May 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 318.89 | - |
10 May 2024 | 322.35 | 322.35 | 322.35 | 322.35 | 319.94 | - |
09 May 2024 | 314.35 | 322.65 | 314.35 | 322.65 | 320.23 | 10 |
08 May 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 314.03 | - |
07 May 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 314.77 | - |
06 May 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 315.72 | - |
03 May 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 311.35 | - |
02 May 2024 | 310.05 | 310.05 | 310.05 | 310.05 | 307.73 | - |
30 Apr 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 311.30 | - |
29 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 309.56 | - |
26 Apr 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 306.98 | - |
25 Apr 2024 | 310.05 | 310.05 | 309.65 | 309.65 | 307.33 | 10 |
24 Apr 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 314.08 | - |
23 Apr 2024 | 314.55 | 314.55 | 314.55 | 314.55 | 312.19 | - |
22 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 312.34 | - |
19 Apr 2024 | 310.55 | 310.55 | 310.55 | 310.55 | 308.22 | - |
18 Apr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 309.27 | - |
17 Apr 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 312.44 | - |
16 Apr 2024 | 317.05 | 317.05 | 317.05 | 317.05 | 314.68 | - |
15 Apr 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 319.74 | - |
12 Apr 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 321.33 | - |
11 Apr 2024 | 325.40 | 325.40 | 324.05 | 324.05 | 321.62 | 5 |
10 Apr 2024 | 332.30 | 332.30 | 332.30 | 332.30 | 329.81 | - |
09 Apr 2024 | 332.55 | 332.55 | 332.55 | 332.55 | 330.06 | - |
08 Apr 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 326.44 | - |
05 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 327.38 | - |
04 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 329.02 | - |
03 Apr 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 332.99 | - |
02 Apr 2024 | 341.60 | 343.40 | 338.70 | 338.70 | 336.16 | 502 |
28 Mar 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 352.94 | - |
27 Mar 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 348.17 | - |
26 Mar 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 349.96 | - |
25 Mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 357.70 | - |
22 Mar 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 361.47 | - |
21 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 348.97 | - |
20 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 345.59 | - |
19 Mar 2024 | 342.40 | 342.80 | 342.40 | 342.80 | 340.23 | 4 |
18 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 339.84 | - |
15 Mar 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 341.62 | - |
14 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 343.41 | - |
13 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 339.84 | - |
12 Mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 336.66 | - |
11 Mar 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 337.65 | 6 |
08 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 341.03 | - |
07 Mar 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 342.22 | - |
06 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 343.01 | - |
06 Mar 2024 | 2.25 Dividend | |||||
05 Mar 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 343.95 | - |
04 Mar 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 348.29 | - |
01 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 346.72 | - |
29 Feb 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 342.38 | - |
28 Feb 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 341.00 | - |
27 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 336.66 | - |
26 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 337.64 | - |
23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 337.64 | - |
22 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 331.33 | - |
21 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 328.37 | - |
20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 329.36 | - |
19 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 330.94 | - |
16 Feb 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 329.56 | - |
15 Feb 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 328.97 | - |
14 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 328.18 | 30 |
13 Feb 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 333.70 | - |
12 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 330.94 | - |
09 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 332.12 | - |
08 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 330.94 | - |
07 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 325.81 | - |
06 Feb 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 324.82 | - |
05 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 325.42 | - |
02 Feb 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 325.42 | 74 |
01 Feb 2024 | 326.20 | 327.80 | 326.20 | 327.80 | 323.25 | 2 |
31 Jan 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 324.63 | - |
30 Jan 2024 | 327.40 | 327.40 | 326.80 | 326.80 | 322.26 | 11 |
29 Jan 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 321.87 | - |
26 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 317.92 | - |
25 Jan 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 314.57 | - |
24 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 317.92 | - |
23 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 321.47 | - |
22 Jan 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 326.01 | - |
19 Jan 2024 | 328.00 | 330.80 | 328.00 | 330.80 | 326.20 | 20 |
18 Jan 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 320.88 | - |
17 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 323.44 | - |
16 Jan 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 319.30 | - |
15 Jan 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 319.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |