Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
02 May 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
30 Apr 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | - |
29 Apr 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - |
26 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
25 Apr 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | - |
24 Apr 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | - |
23 Apr 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | - |
22 Apr 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
19 Apr 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
18 Apr 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
17 Apr 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | - |
16 Apr 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
15 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
12 Apr 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
11 Apr 2024 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | - |
10 Apr 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
09 Apr 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
08 Apr 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
05 Apr 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | - |
04 Apr 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
03 Apr 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
02 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
28 Mar 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
27 Mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
26 Mar 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
25 Mar 2024 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | - |
22 Mar 2024 | 430.00 | 432.60 | 430.00 | 432.60 | 432.60 | 4 |
21 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
20 Mar 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
19 Mar 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - |
18 Mar 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | - |
15 Mar 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
14 Mar 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
13 Mar 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
12 Mar 2024 | 419.00 | 419.00 | 417.40 | 417.40 | 417.40 | 7 |
11 Mar 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
08 Mar 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
07 Mar 2024 | 421.10 | 426.10 | 421.10 | 426.10 | 426.10 | 2 |
06 Mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
05 Mar 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
04 Mar 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
01 Mar 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
29 Feb 2024 | 421.70 | 421.70 | 421.20 | 421.20 | 421.20 | 10 |
28 Feb 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
27 Feb 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
26 Feb 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
23 Feb 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
23 Feb 2024 | 1.87 Dividend | |||||
22 Feb 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 421.53 | - |
21 Feb 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 416.25 | - |
20 Feb 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 413.66 | - |
19 Feb 2024 | 416.90 | 419.90 | 416.90 | 419.90 | 418.05 | 5 |
16 Feb 2024 | 416.30 | 416.30 | 416.30 | 416.30 | 414.46 | - |
15 Feb 2024 | 414.80 | 417.70 | 414.80 | 417.70 | 415.86 | 7 |
14 Feb 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 413.07 | - |
13 Feb 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 415.56 | - |
12 Feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 417.95 | - |
09 Feb 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 415.16 | - |
08 Feb 2024 | 419.30 | 419.30 | 419.30 | 419.30 | 417.45 | - |
07 Feb 2024 | 414.80 | 416.30 | 414.80 | 416.30 | 414.46 | 2 |
06 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 407.89 | - |
05 Feb 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 413.66 | 15 |
02 Feb 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 407.09 | - |
01 Feb 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 410.48 | - |
31 Jan 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 405.10 | - |
30 Jan 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 401.52 | - |
29 Jan 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 400.32 | - |
26 Jan 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.16 | - |
25 Jan 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 423.32 | - |
24 Jan 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 427.40 | - |
23 Jan 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 424.02 | - |
22 Jan 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 428.00 | - |
19 Jan 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 432.58 | - |
18 Jan 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 431.09 | - |
17 Jan 2024 | 437.30 | 437.30 | 437.30 | 437.30 | 435.37 | - |
16 Jan 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 435.47 | - |
15 Jan 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 422.33 | - |
12 Jan 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 422.33 | - |
11 Jan 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 426.51 | - |
10 Jan 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 428.40 | - |
09 Jan 2024 | 432.10 | 432.10 | 432.10 | 432.10 | 430.19 | - |
08 Jan 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 424.91 | - |
05 Jan 2024 | 429.90 | 435.30 | 429.90 | 435.30 | 433.38 | 10 |
04 Jan 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 431.19 | - |
03 Jan 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 425.21 | - |
02 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 419.04 | - |
29 Dec 2023 | 419.20 | 420.20 | 419.20 | 420.20 | 418.34 | - |
28 Dec 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 414.16 | - |
27 Dec 2023 | 419.00 | 419.00 | 419.00 | 419.00 | 417.15 | - |
22 Dec 2023 | 415.30 | 415.30 | 415.30 | 415.30 | 413.47 | - |
21 Dec 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 414.76 | - |
20 Dec 2023 | 422.10 | 422.10 | 422.10 | 422.10 | 420.24 | - |
19 Dec 2023 | 424.30 | 424.30 | 424.30 | 424.30 | 422.43 | - |
18 Dec 2023 | 421.10 | 421.10 | 421.10 | 421.10 | 419.24 | - |
15 Dec 2023 | 420.50 | 420.50 | 420.50 | 420.50 | 418.64 | - |
14 Dec 2023 | 442.90 | 442.90 | 442.90 | 442.90 | 440.94 | - |
13 Dec 2023 | 444.10 | 444.10 | 444.10 | 444.10 | 442.14 | - |
12 Dec 2023 | 442.70 | 442.70 | 442.70 | 442.70 | 440.74 | - |
11 Dec 2023 | 440.70 | 440.70 | 440.70 | 440.70 | 438.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |