Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | - |
02 May 2024 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - |
30 Apr 2024 | 435.20 | 435.20 | 435.10 | 435.10 | 435.10 | 30 |
29 Apr 2024 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | - |
26 Apr 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - |
25 Apr 2024 | 427.95 | 427.95 | 427.95 | 427.95 | 427.95 | - |
24 Apr 2024 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | - |
23 Apr 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - |
22 Apr 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 438.05 | - |
19 Apr 2024 | 427.80 | 432.55 | 427.80 | 432.55 | 432.55 | 30 |
18 Apr 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
17 Apr 2024 | 429.55 | 429.55 | 426.50 | 426.50 | 426.50 | 5 |
16 Apr 2024 | 428.95 | 430.25 | 428.95 | 430.05 | 430.05 | 7 |
15 Apr 2024 | 428.00 | 430.05 | 427.65 | 430.05 | 430.05 | 35 |
12 Apr 2024 | 422.15 | 428.00 | 422.15 | 428.00 | 428.00 | 10 |
11 Apr 2024 | 419.15 | 420.70 | 419.15 | 420.70 | 420.70 | 10 |
10 Apr 2024 | 413.75 | 413.75 | 413.30 | 413.30 | 413.30 | 1 |
09 Apr 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
08 Apr 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
05 Apr 2024 | 418.80 | 419.00 | 418.05 | 418.05 | 418.05 | 31 |
04 Apr 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
03 Apr 2024 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | - |
02 Apr 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | 1 |
28 Mar 2024 | 420.90 | 424.30 | 420.90 | 424.30 | 424.30 | 30 |
27 Mar 2024 | 412.50 | 413.80 | 412.50 | 412.50 | 412.50 | 5 |
26 Mar 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
25 Mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
22 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
21 Mar 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - |
20 Mar 2024 | 401.40 | 405.90 | 401.40 | 405.90 | 405.90 | 15 |
19 Mar 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | 1 |
18 Mar 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
15 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
14 Mar 2024 | 398.30 | 399.70 | 398.30 | 399.70 | 399.70 | 25 |
13 Mar 2024 | 398.00 | 399.00 | 398.00 | 399.00 | 399.00 | 30 |
12 Mar 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
11 Mar 2024 | 396.00 | 397.30 | 396.00 | 397.30 | 397.30 | 5 |
08 Mar 2024 | 393.80 | 393.80 | 391.60 | 391.60 | 391.60 | 3 |
07 Mar 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
06 Mar 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
05 Mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
04 Mar 2024 | 392.80 | 392.80 | 391.30 | 391.30 | 391.30 | 17 |
01 Mar 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
29 Feb 2024 | 397.10 | 397.10 | 396.30 | 396.30 | 396.30 | 3 |
29 Feb 2024 | 3.15 Dividend | |||||
28 Feb 2024 | 396.10 | 397.30 | 396.10 | 397.30 | 394.15 | 4 |
27 Feb 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 390.98 | 4 |
26 Feb 2024 | 396.70 | 399.10 | 396.70 | 399.10 | 395.94 | 4 |
23 Feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
22 Feb 2024 | 394.10 | 396.10 | 394.10 | 396.10 | 392.96 | 2 |
21 Feb 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 390.28 | - |
20 Feb 2024 | 395.50 | 395.60 | 395.50 | 395.60 | 392.46 | 10 |
19 Feb 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 392.36 | - |
16 Feb 2024 | 391.60 | 392.50 | 391.60 | 392.50 | 389.39 | 10 |
15 Feb 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 388.30 | - |
14 Feb 2024 | 397.50 | 397.50 | 395.10 | 395.10 | 391.97 | 15 |
13 Feb 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 394.35 | - |
12 Feb 2024 | 394.90 | 395.40 | 394.90 | 395.40 | 392.27 | 10 |
09 Feb 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 392.27 | - |
08 Feb 2024 | 397.80 | 397.80 | 395.40 | 395.40 | 392.27 | 2 |
07 Feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
06 Feb 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 389.09 | - |
05 Feb 2024 | 395.10 | 395.10 | 392.80 | 392.80 | 389.69 | 14 |
02 Feb 2024 | 396.50 | 396.50 | 393.60 | 393.60 | 390.48 | 28 |
01 Feb 2024 | 398.90 | 399.20 | 398.90 | 399.20 | 396.03 | 12 |
31 Jan 2024 | 400.00 | 400.00 | 398.90 | 398.90 | 395.74 | 6 |
30 Jan 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 393.16 | - |
29 Jan 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 393.95 | - |
26 Jan 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 394.65 | - |
25 Jan 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 395.44 | - |
24 Jan 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 403.57 | - |
23 Jan 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 417.27 | - |
22 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
19 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
18 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 416.47 | - |
17 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 418.06 | - |
16 Jan 2024 | 426.40 | 426.40 | 422.50 | 422.50 | 419.15 | 1 |
15 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
12 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
11 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
10 Jan 2024 | 417.10 | 417.10 | 415.30 | 415.30 | 412.01 | 18 |
09 Jan 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 413.79 | - |
08 Jan 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 410.72 | - |
05 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 416.67 | - |
04 Jan 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 416.77 | - |
03 Jan 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 411.81 | - |
02 Jan 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 406.65 | - |
29 Dec 2023 | 406.70 | 406.70 | 406.70 | 406.70 | 403.48 | - |
28 Dec 2023 | 405.40 | 405.40 | 403.00 | 403.00 | 399.80 | 3 |
27 Dec 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
22 Dec 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
21 Dec 2023 | 407.70 | 407.70 | 407.70 | 407.70 | 404.47 | - |
20 Dec 2023 | 407.80 | 407.80 | 407.80 | 407.80 | 404.57 | - |
19 Dec 2023 | 407.70 | 409.80 | 407.70 | 407.80 | 404.57 | 82 |
18 Dec 2023 | 405.50 | 405.50 | 405.50 | 405.50 | 402.29 | - |
15 Dec 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 399.80 | - |
14 Dec 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 412.70 | - |
13 Dec 2023 | 417.80 | 417.80 | 417.80 | 417.80 | 414.49 | - |
12 Dec 2023 | 417.60 | 417.60 | 417.60 | 417.60 | 414.29 | - |
11 Dec 2023 | 415.90 | 415.90 | 415.90 | 415.90 | 412.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |