Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | 1 |
28 May 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - |
27 May 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
24 May 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
23 May 2024 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | - |
22 May 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
21 May 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
20 May 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
17 May 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
16 May 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
15 May 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
14 May 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
13 May 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
10 May 2024 | 416.50 | 416.50 | 414.90 | 414.90 | 414.90 | 1 |
09 May 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
08 May 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
07 May 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
06 May 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
03 May 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
02 May 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
30 Apr 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
29 Apr 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
26 Apr 2024 | 413.70 | 416.30 | 413.70 | 416.30 | 416.30 | 20 |
25 Apr 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
24 Apr 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
23 Apr 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
22 Apr 2024 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | - |
19 Apr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
18 Apr 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
17 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
16 Apr 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
15 Apr 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - |
12 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
11 Apr 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
10 Apr 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
09 Apr 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
08 Apr 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | - |
05 Apr 2024 | 395.00 | 399.60 | 395.00 | 399.60 | 399.60 | 5 |
04 Apr 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
03 Apr 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
02 Apr 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | - |
28 Mar 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
27 Mar 2024 | 426.80 | 427.00 | 426.80 | 427.00 | 427.00 | - |
26 Mar 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | - |
25 Mar 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
22 Mar 2024 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | - |
21 Mar 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
20 Mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - |
19 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
18 Mar 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
18 Mar 2024 | 150 Dividend | |||||
15 Mar 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 271.50 | - |
14 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 272.72 | - |
13 Mar 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 278.59 | - |
12 Mar 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 277.75 | - |
11 Mar 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 282.39 | - |
08 Mar 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 288.96 | - |
07 Mar 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 288.31 | - |
06 Mar 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 292.69 | - |
05 Mar 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 292.11 | - |
04 Mar 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 286.77 | - |
01 Mar 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 279.81 | - |
29 Feb 2024 | 430.70 | 430.70 | 426.10 | 426.10 | 274.46 | 20 |
28 Feb 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 277.30 | - |
27 Feb 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 279.17 | - |
26 Feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 279.29 | - |
23 Feb 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 272.53 | - |
22 Feb 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 274.46 | - |
21 Feb 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 271.05 | - |
20 Feb 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 273.43 | - |
19 Feb 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 273.17 | - |
16 Feb 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 273.17 | - |
15 Feb 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 267.70 | - |
14 Feb 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 264.61 | - |
13 Feb 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 267.18 | - |
12 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 266.67 | - |
09 Feb 2024 | 407.20 | 411.00 | 407.20 | 411.00 | 264.74 | 15 |
08 Feb 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 259.71 | - |
07 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 258.94 | - |
06 Feb 2024 | 415.00 | 415.00 | 412.90 | 412.90 | 265.96 | 11 |
05 Feb 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 272.40 | - |
02 Feb 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 259.07 | - |
01 Feb 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 269.89 | - |
31 Jan 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 267.25 | - |
30 Jan 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 269.95 | - |
29 Jan 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 266.28 | - |
26 Jan 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 266.09 | - |
25 Jan 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 263.26 | - |
24 Jan 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 262.35 | - |
23 Jan 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 265.32 | - |
22 Jan 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 265.64 | - |
19 Jan 2024 | 403.70 | 403.70 | 403.70 | 403.70 | 260.03 | - |
18 Jan 2024 | 407.40 | 407.40 | 407.40 | 407.40 | 262.42 | - |
17 Jan 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 266.35 | - |
16 Jan 2024 | 416.90 | 416.90 | 416.90 | 416.90 | 268.54 | - |
15 Jan 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 270.34 | - |
12 Jan 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 270.34 | - |
11 Jan 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 263.83 | - |
10 Jan 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 259.13 | - |
09 Jan 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 250.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |