Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 403.00 | 403.00 | - |
17 Apr 2024 | 400.00 | 407.00 | 398.00 | 400.00 | 400.00 | 37,018 |
16 Apr 2024 | 403.00 | 403.00 | 397.12 | 402.50 | 402.50 | 18,991 |
15 Apr 2024 | 401.10 | 410.00 | 401.10 | 407.00 | 407.00 | 54,926 |
12 Apr 2024 | 408.00 | 408.00 | 403.27 | 408.00 | 408.00 | 19,454 |
11 Apr 2024 | 405.00 | 407.00 | 403.00 | 406.00 | 406.00 | 26,077 |
10 Apr 2024 | 403.00 | 404.18 | 398.00 | 403.50 | 403.50 | 92,864 |
09 Apr 2024 | 400.00 | 401.00 | 398.00 | 401.00 | 401.00 | 108,194 |
08 Apr 2024 | 397.00 | 403.00 | 394.67 | 400.00 | 400.00 | 86,074 |
05 Apr 2024 | 400.00 | 403.00 | 395.66 | 396.00 | 396.00 | 56,958 |
04 Apr 2024 | 402.00 | 401.99 | 400.00 | 400.00 | 400.00 | 106,492 |
03 Apr 2024 | 401.00 | 403.30 | 397.00 | 399.00 | 399.00 | 39,197 |
02 Apr 2024 | 409.00 | 415.00 | 402.00 | 402.00 | 402.00 | 89,498 |
28 Mar 2024 | 404.00 | 409.00 | 396.93 | 408.00 | 408.00 | 144,095 |
27 Mar 2024 | 407.00 | 410.00 | 400.11 | 401.50 | 401.50 | 44,382 |
26 Mar 2024 | 408.00 | 411.00 | 403.59 | 405.50 | 405.50 | 55,945 |
25 Mar 2024 | 408.00 | 419.00 | 406.00 | 407.00 | 407.00 | 42,029 |
22 Mar 2024 | 410.00 | 424.00 | 407.00 | 408.00 | 408.00 | 49,803 |
21 Mar 2024 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | 56,829 |
20 Mar 2024 | 412.00 | 417.00 | 409.00 | 409.00 | 409.00 | 31,090 |
19 Mar 2024 | 417.00 | 417.00 | 409.72 | 412.50 | 412.50 | 108,338 |
18 Mar 2024 | 415.00 | 420.81 | 411.73 | 417.00 | 417.00 | 30,343 |
15 Mar 2024 | 420.00 | 429.00 | 409.39 | 417.00 | 417.00 | 141,127 |
14 Mar 2024 | 420.00 | 423.87 | 415.00 | 420.00 | 420.00 | 49,816 |
13 Mar 2024 | 421.00 | 430.00 | 414.00 | 414.00 | 414.00 | 71,592 |
12 Mar 2024 | 428.00 | 428.00 | 418.14 | 420.00 | 420.00 | 57,804 |
11 Mar 2024 | 428.00 | 428.00 | 416.25 | 423.50 | 423.50 | 30,114 |
08 Mar 2024 | 424.00 | 429.00 | 422.00 | 422.00 | 422.00 | 20,841 |
07 Mar 2024 | 421.00 | 426.00 | 421.00 | 423.00 | 423.00 | 14,837 |
06 Mar 2024 | 426.00 | 426.00 | 415.22 | 422.00 | 422.00 | 12,503 |
05 Mar 2024 | 414.00 | 425.70 | 414.00 | 422.00 | 422.00 | 17,514 |
04 Mar 2024 | 418.00 | 422.00 | 417.19 | 419.00 | 419.00 | 49,684 |
01 Mar 2024 | 416.00 | 420.00 | 414.00 | 421.50 | 421.50 | 14,398 |
29 Feb 2024 | 415.00 | 428.00 | 413.00 | 413.00 | 413.00 | 11,436 |
28 Feb 2024 | 415.00 | 420.76 | 413.00 | 413.00 | 413.00 | 14,721 |
27 Feb 2024 | 418.00 | 420.00 | 415.00 | 415.00 | 415.00 | 22,052 |
26 Feb 2024 | 417.00 | 421.07 | 417.00 | 417.00 | 417.00 | 24,378 |
23 Feb 2024 | 417.00 | 420.01 | 417.00 | 419.50 | 419.50 | 35,923 |
22 Feb 2024 | 420.00 | 426.16 | 417.00 | 417.00 | 417.00 | 18,814 |
21 Feb 2024 | 419.00 | 424.84 | 418.00 | 420.00 | 420.00 | 12,909 |
20 Feb 2024 | 418.00 | 425.66 | 417.48 | 417.50 | 417.50 | 40,331 |
19 Feb 2024 | 421.00 | 424.97 | 417.58 | 421.00 | 421.00 | 34,272 |
16 Feb 2024 | 420.00 | 423.15 | 417.45 | 420.00 | 420.00 | 27,848 |
15 Feb 2024 | 420.00 | 426.76 | 418.15 | 424.00 | 424.00 | 16,876 |
15 Feb 2024 | 3.85 Dividend | |||||
14 Feb 2024 | 424.00 | 425.50 | 417.70 | 422.00 | 418.15 | 25,800 |
13 Feb 2024 | 422.00 | 427.95 | 413.00 | 423.00 | 419.14 | 40,601 |
12 Feb 2024 | 427.05 | 427.05 | 417.00 | 422.50 | 418.65 | 48,366 |
09 Feb 2024 | 419.00 | 420.81 | 416.00 | 420.00 | 416.17 | 53,876 |
08 Feb 2024 | 421.00 | 425.12 | 418.00 | 421.00 | 417.16 | 50,294 |
07 Feb 2024 | 422.00 | 427.79 | 419.75 | 420.00 | 416.17 | 9,557 |
06 Feb 2024 | 420.00 | 430.08 | 416.00 | 423.00 | 419.14 | 31,299 |
05 Feb 2024 | 422.00 | 427.54 | 419.00 | 419.00 | 415.18 | 37,381 |
02 Feb 2024 | 422.00 | 425.11 | 422.00 | 423.00 | 419.14 | 12,451 |
01 Feb 2024 | 415.00 | 423.83 | 415.00 | 423.50 | 419.64 | 10,648 |
31 Jan 2024 | 424.00 | 424.00 | 418.00 | 424.00 | 420.13 | 28,564 |
30 Jan 2024 | 423.00 | 424.50 | 422.96 | 424.00 | 420.13 | 33,653 |
29 Jan 2024 | 423.00 | 425.00 | 419.92 | 422.00 | 418.15 | 21,392 |
26 Jan 2024 | 420.00 | 425.00 | 419.92 | 423.50 | 419.64 | 25,962 |
25 Jan 2024 | 419.00 | 420.00 | 417.09 | 418.50 | 414.68 | 36,811 |
24 Jan 2024 | 424.00 | 424.00 | 418.80 | 423.50 | 419.64 | 25,316 |
23 Jan 2024 | 416.00 | 421.00 | 416.00 | 422.50 | 418.65 | 62,671 |
22 Jan 2024 | 421.00 | 422.79 | 418.35 | 421.00 | 417.16 | 26,437 |
19 Jan 2024 | 413.00 | 425.00 | 413.00 | 425.00 | 421.12 | 35,759 |
18 Jan 2024 | 421.00 | 421.00 | 416.00 | 416.00 | 412.20 | 17,079 |
17 Jan 2024 | 414.00 | 419.00 | 413.00 | 419.00 | 415.18 | 17,169 |
16 Jan 2024 | 425.00 | 430.00 | 420.40 | 423.00 | 419.14 | 21,276 |
15 Jan 2024 | 421.00 | 430.00 | 421.00 | 427.00 | 423.10 | 32,069 |
12 Jan 2024 | 428.00 | 429.32 | 421.00 | 421.00 | 417.16 | 18,450 |
11 Jan 2024 | 429.67 | 429.67 | 425.00 | 426.00 | 422.11 | 9,268 |
10 Jan 2024 | 427.00 | 430.00 | 421.32 | 423.50 | 419.64 | 48,770 |
09 Jan 2024 | 424.00 | 425.00 | 423.80 | 423.50 | 419.64 | 16,591 |
08 Jan 2024 | 424.00 | 429.10 | 421.32 | 425.50 | 421.62 | 21,487 |
05 Jan 2024 | 424.00 | 425.50 | 418.00 | 424.00 | 420.13 | 61,506 |
04 Jan 2024 | 423.00 | 427.00 | 422.48 | 425.00 | 421.12 | 23,434 |
03 Jan 2024 | 427.00 | 432.16 | 424.00 | 424.00 | 420.13 | 46,383 |
02 Jan 2024 | 433.00 | 439.15 | 425.00 | 431.50 | 427.56 | 22,702 |
29 Dec 2023 | 431.00 | 438.10 | 431.00 | 431.00 | 427.07 | 10,463 |
28 Dec 2023 | 427.00 | 444.26 | 427.00 | 433.50 | 429.55 | 10,717 |
27 Dec 2023 | 432.00 | 434.00 | 427.76 | 434.00 | 430.04 | 16,749 |
22 Dec 2023 | 430.00 | 430.00 | 421.84 | 423.00 | 419.14 | 3,313 |
21 Dec 2023 | 418.00 | 429.34 | 417.50 | 429.50 | 425.58 | 40,787 |
20 Dec 2023 | 427.00 | 427.00 | 421.33 | 427.00 | 423.10 | 34,972 |
19 Dec 2023 | 420.00 | 424.50 | 413.40 | 422.50 | 418.65 | 25,789 |
18 Dec 2023 | 418.00 | 421.00 | 416.50 | 421.00 | 417.16 | 24,537 |
15 Dec 2023 | 419.00 | 420.00 | 416.00 | 416.00 | 412.20 | 72,878 |
14 Dec 2023 | 416.00 | 420.00 | 412.00 | 419.00 | 415.18 | 188,155 |
13 Dec 2023 | 400.00 | 414.00 | 400.00 | 407.00 | 403.29 | 66,810 |
12 Dec 2023 | 404.00 | 410.80 | 402.00 | 410.00 | 406.26 | 108,583 |
11 Dec 2023 | 404.00 | 408.00 | 403.00 | 403.00 | 399.32 | 44,071 |
08 Dec 2023 | 404.00 | 405.56 | 400.73 | 405.00 | 401.31 | 74,814 |
07 Dec 2023 | 395.00 | 404.00 | 395.00 | 403.00 | 399.32 | 49,750 |
06 Dec 2023 | 400.00 | 401.00 | 396.15 | 399.00 | 395.36 | 137,700 |
05 Dec 2023 | 400.00 | 401.00 | 382.98 | 397.00 | 393.38 | 371,411 |
04 Dec 2023 | 403.00 | 408.50 | 400.00 | 402.50 | 398.83 | 48,510 |
01 Dec 2023 | 409.00 | 410.60 | 400.40 | 405.00 | 401.31 | 77,251 |
30 Nov 2023 | 409.00 | 411.00 | 406.10 | 406.50 | 402.79 | 22,068 |
29 Nov 2023 | 406.00 | 415.00 | 404.80 | 415.00 | 411.21 | 32,146 |
28 Nov 2023 | 404.00 | 412.00 | 401.10 | 412.00 | 408.24 | 16,690 |
27 Nov 2023 | 404.00 | 405.85 | 404.00 | 404.50 | 400.81 | 14,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |