Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 432.70 | 432.70 | 427.85 | 427.85 | 427.85 | 16 |
02 May 2024 | 429.40 | 433.70 | 429.40 | 430.00 | 430.00 | 107 |
30 Apr 2024 | 437.80 | 437.80 | 435.05 | 435.70 | 435.70 | 53 |
29 Apr 2024 | 433.65 | 434.85 | 431.45 | 434.75 | 434.75 | 225 |
26 Apr 2024 | 432.85 | 434.80 | 430.45 | 431.50 | 431.50 | 623 |
25 Apr 2024 | 425.30 | 431.80 | 425.30 | 430.25 | 430.25 | 99 |
24 Apr 2024 | 432.25 | 433.95 | 428.75 | 429.20 | 429.20 | 343 |
23 Apr 2024 | 432.65 | 441.60 | 430.40 | 431.65 | 431.65 | 254 |
22 Apr 2024 | 439.15 | 439.90 | 434.95 | 435.95 | 435.95 | 436 |
19 Apr 2024 | 430.40 | 434.55 | 430.00 | 434.55 | 434.55 | 200 |
18 Apr 2024 | 426.80 | 429.15 | 426.20 | 428.00 | 428.00 | 27 |
17 Apr 2024 | 429.25 | 430.35 | 426.10 | 426.10 | 426.10 | 145 |
16 Apr 2024 | 428.00 | 433.00 | 427.80 | 429.45 | 429.45 | 761 |
15 Apr 2024 | 427.95 | 429.85 | 426.60 | 428.00 | 428.00 | 230 |
12 Apr 2024 | 422.55 | 428.00 | 422.55 | 427.25 | 427.25 | 280 |
11 Apr 2024 | 419.05 | 421.40 | 419.05 | 420.00 | 420.00 | 139 |
10 Apr 2024 | 411.30 | 413.35 | 411.25 | 413.35 | 413.35 | 47 |
09 Apr 2024 | 416.50 | 416.60 | 408.90 | 413.85 | 413.85 | 74 |
08 Apr 2024 | 421.15 | 421.60 | 418.30 | 418.30 | 418.30 | 267 |
05 Apr 2024 | 418.90 | 421.25 | 417.25 | 418.25 | 418.25 | 80 |
04 Apr 2024 | 412.45 | 414.80 | 412.45 | 414.80 | 414.80 | 24 |
03 Apr 2024 | 420.00 | 421.85 | 419.85 | 419.85 | 419.85 | 153 |
02 Apr 2024 | 421.70 | 423.85 | 421.05 | 422.15 | 422.15 | 254 |
28 Mar 2024 | 422.60 | 424.50 | 420.60 | 420.60 | 420.60 | 610 |
27 Mar 2024 | 411.90 | 422.80 | 411.30 | 422.80 | 422.80 | 134 |
26 Mar 2024 | 410.70 | 412.90 | 410.70 | 412.90 | 412.90 | 42 |
25 Mar 2024 | 415.00 | 415.00 | 411.20 | 411.20 | 411.20 | 132 |
22 Mar 2024 | 409.70 | 412.50 | 409.50 | 412.00 | 412.00 | 132 |
21 Mar 2024 | 404.10 | 408.50 | 404.10 | 408.50 | 408.50 | 372 |
20 Mar 2024 | 401.60 | 405.60 | 401.60 | 404.10 | 404.10 | 63 |
19 Mar 2024 | 397.90 | 402.20 | 397.90 | 400.90 | 400.90 | 181 |
18 Mar 2024 | 400.80 | 400.80 | 397.70 | 397.70 | 397.70 | 110 |
15 Mar 2024 | 399.90 | 401.50 | 399.20 | 401.00 | 401.00 | 128 |
14 Mar 2024 | 396.70 | 400.20 | 396.70 | 399.80 | 399.80 | 56 |
13 Mar 2024 | 398.10 | 399.30 | 397.00 | 397.00 | 397.00 | 275 |
12 Mar 2024 | 397.00 | 398.80 | 397.00 | 397.30 | 397.30 | 213 |
11 Mar 2024 | 398.00 | 398.00 | 395.00 | 397.70 | 397.70 | 328 |
08 Mar 2024 | 391.90 | 393.10 | 390.60 | 390.60 | 390.60 | 792 |
07 Mar 2024 | 395.90 | 400.10 | 393.10 | 393.10 | 393.10 | 256 |
06 Mar 2024 | 396.70 | 398.90 | 396.20 | 397.00 | 397.00 | 69 |
05 Mar 2024 | 398.70 | 400.70 | 397.60 | 397.60 | 397.60 | 74 |
04 Mar 2024 | 392.80 | 393.80 | 392.40 | 393.80 | 393.80 | 94 |
01 Mar 2024 | 395.60 | 397.40 | 393.00 | 393.00 | 393.00 | 196 |
29 Feb 2024 | 395.10 | 398.30 | 395.10 | 396.80 | 396.80 | 24 |
29 Feb 2024 | 3.15 Dividend | |||||
28 Feb 2024 | 398.40 | 399.60 | 396.30 | 399.60 | 396.45 | 41 |
27 Feb 2024 | 394.60 | 397.00 | 393.90 | 395.30 | 392.18 | 224 |
26 Feb 2024 | 397.00 | 398.90 | 394.40 | 395.00 | 391.89 | 172 |
23 Feb 2024 | 395.50 | 398.00 | 394.70 | 398.00 | 394.86 | 158 |
22 Feb 2024 | 394.40 | 395.20 | 392.70 | 394.10 | 390.99 | 54 |
21 Feb 2024 | 391.90 | 395.90 | 391.00 | 394.70 | 391.59 | 72 |
20 Feb 2024 | 398.20 | 398.20 | 392.60 | 395.00 | 391.89 | 138 |
19 Feb 2024 | 397.00 | 406.50 | 395.20 | 399.30 | 396.15 | 235 |
16 Feb 2024 | 391.60 | 393.90 | 391.60 | 393.50 | 390.40 | 80 |
15 Feb 2024 | 390.00 | 392.00 | 389.70 | 390.60 | 387.52 | 141 |
14 Feb 2024 | 397.20 | 400.30 | 387.50 | 389.40 | 386.33 | 96 |
13 Feb 2024 | 397.50 | 402.30 | 395.90 | 397.40 | 394.27 | 132 |
12 Feb 2024 | 395.00 | 398.50 | 393.30 | 398.50 | 395.36 | 229 |
09 Feb 2024 | 394.90 | 397.40 | 394.20 | 395.20 | 392.08 | 62 |
08 Feb 2024 | 397.80 | 400.10 | 396.20 | 396.20 | 393.08 | 47 |
07 Feb 2024 | 396.10 | 398.30 | 396.10 | 398.30 | 395.16 | 35 |
06 Feb 2024 | 390.10 | 397.80 | 390.10 | 397.80 | 394.66 | 462 |
05 Feb 2024 | 396.10 | 397.70 | 392.60 | 392.60 | 389.51 | 232 |
02 Feb 2024 | 396.00 | 396.20 | 393.60 | 396.20 | 393.08 | 207 |
01 Feb 2024 | 396.80 | 398.90 | 394.20 | 395.20 | 392.08 | 151 |
31 Jan 2024 | 400.00 | 400.30 | 395.70 | 397.50 | 394.37 | 180 |
30 Jan 2024 | 394.00 | 396.70 | 394.00 | 396.70 | 393.57 | 427 |
29 Jan 2024 | 395.10 | 399.50 | 394.00 | 394.00 | 390.89 | 260 |
26 Jan 2024 | 397.80 | 399.80 | 393.90 | 393.90 | 390.79 | 154 |
25 Jan 2024 | 397.30 | 398.60 | 394.00 | 396.00 | 392.88 | 104 |
24 Jan 2024 | 406.80 | 406.80 | 397.20 | 397.20 | 394.07 | 182 |
23 Jan 2024 | 418.20 | 424.40 | 400.00 | 402.50 | 399.33 | 103 |
22 Jan 2024 | 421.30 | 422.90 | 418.70 | 422.90 | 419.57 | 281 |
19 Jan 2024 | 420.90 | 422.20 | 420.40 | 421.20 | 417.88 | 58 |
18 Jan 2024 | 418.40 | 422.60 | 418.00 | 422.60 | 419.27 | 203 |
17 Jan 2024 | 418.60 | 423.80 | 418.60 | 421.00 | 417.68 | 150 |
16 Jan 2024 | 428.90 | 429.30 | 420.00 | 420.00 | 416.69 | 570 |
15 Jan 2024 | 423.70 | 428.00 | 423.70 | 426.10 | 422.74 | 91 |
12 Jan 2024 | 416.00 | 422.00 | 414.20 | 422.00 | 418.67 | 118 |
11 Jan 2024 | 414.20 | 415.50 | 414.20 | 414.90 | 411.63 | 27 |
10 Jan 2024 | 415.80 | 418.80 | 415.20 | 416.10 | 412.82 | 134 |
09 Jan 2024 | 417.10 | 420.80 | 417.10 | 419.20 | 415.90 | 21 |
08 Jan 2024 | 415.30 | 418.30 | 415.00 | 415.90 | 412.62 | 75 |
05 Jan 2024 | 420.00 | 420.10 | 415.80 | 415.80 | 412.52 | 36 |
04 Jan 2024 | 420.10 | 423.60 | 419.20 | 420.00 | 416.69 | 183 |
03 Jan 2024 | 415.10 | 417.00 | 415.10 | 417.00 | 413.71 | 186 |
02 Jan 2024 | 412.20 | 421.10 | 410.80 | 418.80 | 415.50 | 51 |
29 Dec 2023 | 406.70 | 408.90 | 406.70 | 407.00 | 403.79 | 17 |
28 Dec 2023 | 403.10 | 404.70 | 403.10 | 404.70 | 401.51 | 80 |
27 Dec 2023 | 407.50 | 407.50 | 405.80 | 405.80 | 402.60 | 22 |
22 Dec 2023 | 404.90 | 405.90 | 404.90 | 405.90 | 402.70 | 47 |
21 Dec 2023 | 405.40 | 406.80 | 403.40 | 406.30 | 403.10 | 65 |
20 Dec 2023 | 407.80 | 410.80 | 407.20 | 407.20 | 403.99 | 119 |
19 Dec 2023 | 407.70 | 409.70 | 407.60 | 409.70 | 406.47 | 84 |
18 Dec 2023 | 405.50 | 408.70 | 405.20 | 408.70 | 405.48 | 41 |
15 Dec 2023 | 401.60 | 407.50 | 401.60 | 406.50 | 403.30 | 209 |
14 Dec 2023 | 414.00 | 414.00 | 404.50 | 407.30 | 404.09 | 408 |
13 Dec 2023 | 417.80 | 419.20 | 416.90 | 418.70 | 415.40 | 16 |
12 Dec 2023 | 417.80 | 419.40 | 417.80 | 419.40 | 416.09 | 77 |
11 Dec 2023 | 414.90 | 419.20 | 414.90 | 418.50 | 415.20 | 114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |