Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
30 May 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | - |
29 May 2024 | 394.25 | 397.70 | 394.25 | 397.70 | 397.70 | 1 |
28 May 2024 | 396.25 | 396.45 | 396.25 | 396.45 | 396.45 | 25 |
27 May 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
24 May 2024 | 395.00 | 395.15 | 395.00 | 395.15 | 395.15 | 23 |
23 May 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
22 May 2024 | 396.20 | 396.95 | 394.70 | 394.95 | 394.95 | 27 |
21 May 2024 | 391.55 | 395.10 | 391.55 | 395.00 | 395.00 | 193 |
20 May 2024 | 386.70 | 391.35 | 386.70 | 391.35 | 391.35 | 2 |
17 May 2024 | 388.05 | 389.85 | 388.05 | 389.85 | 389.85 | 4 |
16 May 2024 | 390.25 | 390.25 | 388.20 | 388.20 | 388.20 | 21 |
15 May 2024 | 384.60 | 384.60 | 384.35 | 384.35 | 384.35 | 14 |
15 May 2024 | 0.75 Dividend | |||||
14 May 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.25 | - |
13 May 2024 | 389.00 | 389.00 | 384.10 | 384.10 | 383.35 | 25 |
10 May 2024 | 383.65 | 383.85 | 383.60 | 383.85 | 383.10 | 6 |
09 May 2024 | 380.65 | 382.10 | 380.65 | 382.10 | 381.35 | 2 |
08 May 2024 | 381.15 | 382.35 | 381.15 | 382.35 | 381.60 | 9 |
07 May 2024 | 384.05 | 384.05 | 384.05 | 384.05 | 383.30 | - |
06 May 2024 | 378.95 | 378.95 | 378.65 | 378.65 | 377.91 | 76 |
03 May 2024 | 371.55 | 371.55 | 371.55 | 371.55 | 370.82 | - |
02 May 2024 | 371.55 | 371.55 | 371.45 | 371.45 | 370.72 | 25 |
30 Apr 2024 | 375.60 | 375.60 | 371.25 | 371.25 | 370.52 | 1 |
29 Apr 2024 | 381.15 | 381.15 | 374.15 | 374.25 | 373.52 | 15 |
26 Apr 2024 | 389.90 | 389.90 | 383.50 | 383.50 | 382.75 | 331 |
25 Apr 2024 | 375.30 | 375.30 | 366.00 | 366.55 | 365.83 | 430 |
24 Apr 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 382.50 | - |
23 Apr 2024 | 375.50 | 380.75 | 375.50 | 380.75 | 380.01 | 11 |
22 Apr 2024 | 377.00 | 377.00 | 374.25 | 374.25 | 373.52 | 42 |
19 Apr 2024 | 375.55 | 375.55 | 375.55 | 375.55 | 374.82 | - |
18 Apr 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 386.29 | - |
17 Apr 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 389.49 | - |
16 Apr 2024 | 389.05 | 389.05 | 389.05 | 389.05 | 388.29 | - |
15 Apr 2024 | 395.95 | 395.95 | 392.15 | 392.15 | 391.38 | 150 |
12 Apr 2024 | 399.90 | 399.90 | 396.10 | 396.10 | 395.33 | 1 |
11 Apr 2024 | 394.30 | 400.10 | 394.30 | 400.10 | 399.32 | 102 |
10 Apr 2024 | 392.95 | 394.25 | 391.80 | 394.25 | 393.48 | 16 |
09 Apr 2024 | 391.55 | 391.95 | 391.55 | 391.95 | 391.18 | 3 |
08 Apr 2024 | 393.05 | 393.05 | 391.95 | 391.95 | 391.18 | 20 |
05 Apr 2024 | 387.25 | 387.90 | 387.00 | 387.00 | 386.24 | 10 |
04 Apr 2024 | 389.75 | 393.15 | 389.50 | 393.15 | 392.38 | 5 |
03 Apr 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 389.34 | - |
02 Apr 2024 | 395.05 | 395.35 | 389.60 | 391.35 | 390.59 | 89 |
28 Mar 2024 | 388.30 | 390.90 | 388.30 | 390.70 | 389.94 | 80 |
27 Mar 2024 | 389.95 | 389.95 | 389.95 | 389.95 | 389.19 | - |
26 Mar 2024 | 390.00 | 391.15 | 390.00 | 390.45 | 389.69 | 54 |
25 Mar 2024 | 396.00 | 396.00 | 390.05 | 390.05 | 389.29 | 62 |
22 Mar 2024 | 396.15 | 397.75 | 395.35 | 395.35 | 394.58 | 28 |
21 Mar 2024 | 391.70 | 395.20 | 391.70 | 395.20 | 394.43 | 10 |
20 Mar 2024 | 386.70 | 389.20 | 386.70 | 389.10 | 388.34 | 4 |
19 Mar 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 382.50 | - |
18 Mar 2024 | 382.05 | 385.85 | 382.05 | 385.85 | 385.10 | 86 |
15 Mar 2024 | 391.35 | 393.75 | 391.35 | 392.25 | 391.48 | 116 |
14 Mar 2024 | 380.80 | 391.50 | 380.80 | 391.50 | 390.74 | 39 |
13 Mar 2024 | 379.85 | 379.85 | 379.85 | 379.85 | 379.11 | - |
12 Mar 2024 | 370.85 | 379.35 | 370.85 | 379.35 | 378.61 | 3 |
11 Mar 2024 | 370.70 | 370.80 | 370.70 | 370.80 | 370.08 | 169 |
08 Mar 2024 | 372.65 | 373.90 | 372.65 | 373.90 | 373.17 | 15 |
07 Mar 2024 | 366.50 | 372.25 | 366.50 | 372.25 | 371.52 | 2 |
06 Mar 2024 | 371.80 | 372.45 | 367.90 | 367.90 | 367.18 | 37 |
05 Mar 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 379.51 | 10 |
04 Mar 2024 | 383.00 | 383.00 | 382.40 | 382.40 | 381.65 | 3 |
01 Mar 2024 | 383.00 | 383.00 | 382.05 | 382.05 | 381.30 | 56 |
29 Feb 2024 | 376.05 | 377.10 | 376.05 | 377.10 | 376.36 | 7 |
28 Feb 2024 | 375.45 | 375.45 | 375.45 | 375.45 | 374.72 | - |
27 Feb 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 374.87 | - |
26 Feb 2024 | 378.75 | 378.75 | 377.00 | 377.00 | 376.26 | 16 |
23 Feb 2024 | 381.05 | 381.05 | 381.05 | 381.05 | 380.31 | - |
22 Feb 2024 | 376.10 | 379.45 | 376.10 | 379.05 | 378.31 | 629 |
21 Feb 2024 | 370.65 | 371.10 | 369.40 | 369.40 | 368.68 | 231 |
20 Feb 2024 | 375.05 | 375.05 | 370.00 | 370.20 | 369.48 | 148 |
19 Feb 2024 | 375.05 | 377.95 | 375.05 | 377.95 | 377.21 | 19 |
16 Feb 2024 | 379.30 | 379.75 | 376.95 | 376.95 | 376.21 | 47 |
15 Feb 2024 | 382.25 | 383.05 | 376.50 | 376.50 | 375.76 | 55 |
14 Feb 2024 | 380.50 | 382.75 | 379.20 | 379.20 | 378.46 | 7 |
14 Feb 2024 | 0.75 Dividend | |||||
13 Feb 2024 | 385.05 | 385.05 | 378.55 | 378.55 | 377.06 | 27 |
12 Feb 2024 | 390.25 | 390.25 | 387.00 | 387.00 | 385.48 | 17 |
09 Feb 2024 | 384.30 | 386.20 | 384.30 | 386.00 | 384.48 | 33 |
08 Feb 2024 | 384.25 | 384.25 | 384.15 | 384.15 | 382.64 | 3 |
07 Feb 2024 | 376.05 | 382.50 | 376.05 | 382.50 | 381.00 | 101 |
06 Feb 2024 | 378.00 | 378.00 | 375.95 | 375.95 | 374.47 | 20 |
05 Feb 2024 | 382.00 | 382.80 | 377.55 | 377.55 | 376.07 | 113 |
02 Feb 2024 | 374.30 | 379.00 | 374.00 | 379.00 | 377.51 | 10 |
01 Feb 2024 | 369.45 | 372.00 | 369.45 | 372.00 | 370.54 | 11 |
31 Jan 2024 | 377.55 | 377.55 | 371.75 | 376.00 | 374.52 | 92 |
30 Jan 2024 | 382.30 | 382.35 | 375.70 | 377.15 | 375.67 | 123 |
29 Jan 2024 | 373.00 | 376.50 | 373.00 | 376.50 | 375.02 | 56 |
26 Jan 2024 | 371.90 | 373.25 | 371.05 | 373.25 | 371.78 | 16 |
25 Jan 2024 | 370.45 | 375.00 | 370.45 | 375.00 | 373.53 | 23 |
24 Jan 2024 | 368.75 | 371.40 | 368.75 | 371.40 | 369.94 | 191 |
23 Jan 2024 | 364.05 | 364.65 | 364.05 | 364.65 | 363.22 | 9 |
22 Jan 2024 | 368.00 | 368.00 | 362.20 | 365.00 | 363.57 | 41 |
19 Jan 2024 | 363.20 | 365.55 | 363.20 | 363.25 | 361.82 | 63 |
18 Jan 2024 | 357.00 | 361.45 | 357.00 | 361.45 | 360.03 | 24 |
17 Jan 2024 | 357.00 | 358.05 | 357.00 | 358.05 | 356.64 | 14 |
16 Jan 2024 | 354.50 | 360.15 | 354.50 | 358.00 | 356.59 | 63 |
15 Jan 2024 | 356.00 | 356.00 | 355.25 | 355.25 | 353.85 | 13 |
12 Jan 2024 | 349.20 | 351.55 | 349.20 | 350.75 | 349.37 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |