Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 40 |
06 May 2024 | 434.60 | 435.20 | 434.60 | 435.20 | 435.20 | 6 |
03 May 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | 2 |
02 May 2024 | 453.70 | 454.00 | 446.80 | 446.80 | 446.80 | 27 |
30 Apr 2024 | 452.60 | 454.40 | 452.60 | 454.40 | 454.40 | 11 |
29 Apr 2024 | 446.80 | 448.20 | 446.80 | 448.20 | 448.20 | 44 |
26 Apr 2024 | 454.10 | 455.90 | 454.10 | 455.90 | 455.90 | 2 |
25 Apr 2024 | 441.10 | 443.70 | 441.10 | 443.60 | 443.60 | 25 |
24 Apr 2024 | 442.20 | 445.70 | 442.20 | 445.70 | 445.70 | 45 |
23 Apr 2024 | 440.60 | 444.60 | 440.60 | 444.60 | 444.60 | 18 |
22 Apr 2024 | 436.50 | 440.00 | 435.90 | 439.80 | 439.80 | 87 |
19 Apr 2024 | 422.60 | 432.00 | 422.60 | 432.00 | 432.00 | 68 |
18 Apr 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | 7 |
17 Apr 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
16 Apr 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | - |
15 Apr 2024 | 430.10 | 432.00 | 430.10 | 432.00 | 432.00 | 2 |
12 Apr 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | - |
11 Apr 2024 | 424.60 | 425.00 | 424.60 | 425.00 | 425.00 | 7 |
10 Apr 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
09 Apr 2024 | 418.70 | 419.10 | 418.70 | 419.10 | 419.10 | 25 |
08 Apr 2024 | 418.20 | 420.20 | 418.20 | 420.00 | 420.00 | 85 |
05 Apr 2024 | 423.20 | 423.30 | 423.20 | 423.30 | 423.30 | 4 |
04 Apr 2024 | 420.20 | 423.00 | 420.20 | 422.80 | 422.80 | 215 |
03 Apr 2024 | 432.10 | 434.30 | 424.10 | 424.10 | 424.10 | 12 |
02 Apr 2024 | 441.60 | 442.40 | 438.40 | 438.40 | 438.40 | 139 |
28 Mar 2024 | 440.00 | 444.60 | 440.00 | 444.60 | 444.60 | 330 |
27 Mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
26 Mar 2024 | 431.40 | 436.70 | 431.40 | 436.70 | 436.70 | 68 |
25 Mar 2024 | 433.80 | 434.50 | 433.00 | 434.50 | 434.50 | 13 |
22 Mar 2024 | 430.40 | 435.90 | 430.40 | 435.90 | 435.90 | 35 |
21 Mar 2024 | 430.10 | 431.90 | 430.00 | 431.60 | 431.60 | 29 |
20 Mar 2024 | 429.20 | 431.80 | 429.20 | 431.80 | 431.80 | 7 |
19 Mar 2024 | 426.40 | 429.00 | 425.70 | 429.00 | 429.00 | 22 |
18 Mar 2024 | 423.20 | 425.70 | 422.90 | 425.70 | 425.70 | 35 |
15 Mar 2024 | 424.60 | 424.60 | 422.40 | 424.40 | 424.40 | 72 |
14 Mar 2024 | 418.10 | 422.00 | 418.10 | 421.20 | 421.20 | 49 |
13 Mar 2024 | 418.90 | 420.70 | 417.60 | 417.60 | 417.60 | 10 |
12 Mar 2024 | 419.10 | 419.30 | 419.10 | 419.30 | 419.30 | 20 |
11 Mar 2024 | 418.70 | 419.30 | 418.70 | 419.30 | 419.30 | 8 |
08 Mar 2024 | 415.30 | 415.60 | 415.30 | 415.60 | 415.60 | 47 |
07 Mar 2024 | 421.10 | 423.10 | 421.10 | 423.10 | 423.10 | 135 |
06 Mar 2024 | 420.50 | 420.50 | 420.40 | 420.40 | 420.40 | 1 |
05 Mar 2024 | 422.50 | 422.50 | 422.10 | 422.10 | 422.10 | 35 |
04 Mar 2024 | 419.40 | 422.70 | 418.90 | 422.70 | 422.70 | 90 |
01 Mar 2024 | 425.20 | 427.90 | 420.10 | 420.40 | 420.40 | 162 |
29 Feb 2024 | 421.90 | 424.80 | 421.90 | 424.80 | 424.80 | 3 |
28 Feb 2024 | 421.60 | 424.90 | 421.60 | 424.90 | 424.90 | 10 |
27 Feb 2024 | 424.70 | 424.80 | 421.60 | 424.80 | 424.80 | 18 |
26 Feb 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | 57 |
23 Feb 2024 | 419.20 | 421.60 | 419.20 | 421.60 | 421.60 | 10 |
23 Feb 2024 | 1.87 Dividend | |||||
22 Feb 2024 | 423.50 | 423.50 | 419.20 | 419.20 | 417.33 | 59 |
21 Feb 2024 | 418.30 | 421.40 | 418.30 | 421.20 | 419.32 | 6 |
20 Feb 2024 | 415.60 | 418.10 | 415.60 | 418.10 | 416.23 | 4 |
19 Feb 2024 | 420.00 | 420.00 | 416.30 | 416.30 | 414.44 | 56 |
16 Feb 2024 | 416.40 | 418.90 | 415.90 | 415.90 | 414.04 | 25 |
15 Feb 2024 | 414.90 | 418.30 | 414.00 | 415.70 | 413.85 | 147 |
14 Feb 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 413.25 | - |
13 Feb 2024 | 417.50 | 420.90 | 417.50 | 420.90 | 419.02 | 45 |
12 Feb 2024 | 420.00 | 423.80 | 420.00 | 421.00 | 419.12 | 62 |
09 Feb 2024 | 417.10 | 418.20 | 417.10 | 418.20 | 416.33 | 10 |
08 Feb 2024 | 419.40 | 421.20 | 418.10 | 418.10 | 416.23 | 26 |
07 Feb 2024 | 414.90 | 416.30 | 414.90 | 416.10 | 414.24 | 5 |
06 Feb 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 407.97 | - |
05 Feb 2024 | 412.50 | 414.30 | 411.20 | 412.30 | 410.46 | 24 |
02 Feb 2024 | 409.00 | 411.70 | 409.00 | 411.70 | 409.86 | 12 |
01 Feb 2024 | 412.40 | 415.40 | 408.70 | 408.70 | 406.88 | 7 |
31 Jan 2024 | 407.00 | 413.20 | 407.00 | 412.80 | 410.96 | 29 |
30 Jan 2024 | 404.00 | 407.30 | 404.00 | 407.30 | 405.48 | 9 |
29 Jan 2024 | 403.00 | 403.60 | 403.00 | 403.60 | 401.80 | 11 |
26 Jan 2024 | 400.00 | 400.00 | 398.60 | 398.60 | 396.82 | 52 |
25 Jan 2024 | 425.30 | 429.10 | 402.40 | 402.40 | 400.60 | 44 |
24 Jan 2024 | 429.50 | 429.50 | 427.10 | 427.10 | 425.19 | 10 |
23 Jan 2024 | 426.00 | 431.40 | 426.00 | 431.40 | 429.48 | 2 |
22 Jan 2024 | 430.00 | 433.70 | 430.00 | 433.70 | 431.77 | 28 |
19 Jan 2024 | 434.50 | 438.10 | 434.50 | 438.10 | 436.15 | 18 |
18 Jan 2024 | 433.10 | 436.20 | 433.10 | 436.20 | 434.25 | 20 |
17 Jan 2024 | 437.40 | 442.80 | 437.40 | 439.00 | 437.04 | 148 |
16 Jan 2024 | 440.00 | 442.10 | 440.00 | 442.10 | 440.13 | 150 |
15 Jan 2024 | 438.10 | 442.10 | 438.10 | 442.10 | 440.13 | 8 |
12 Jan 2024 | 424.30 | 433.90 | 424.30 | 433.90 | 431.96 | 4 |
11 Jan 2024 | 428.50 | 432.20 | 428.50 | 432.20 | 430.27 | 90 |
10 Jan 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 428.48 | - |
09 Jan 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 430.27 | - |
08 Jan 2024 | 427.10 | 433.00 | 427.10 | 433.00 | 431.07 | 18 |
05 Jan 2024 | 430.00 | 430.00 | 425.60 | 425.60 | 423.70 | 3 |
04 Jan 2024 | 433.20 | 441.50 | 432.80 | 441.50 | 439.53 | 28 |
03 Jan 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 425.29 | - |
02 Jan 2024 | 424.60 | 424.60 | 420.80 | 420.80 | 418.92 | 17 |
29 Dec 2023 | 422.30 | 422.30 | 419.90 | 420.40 | 418.52 | 21 |
28 Dec 2023 | 416.10 | 416.10 | 416.10 | 416.10 | 414.24 | - |
27 Dec 2023 | 419.10 | 421.50 | 419.10 | 421.50 | 419.62 | 4 |
22 Dec 2023 | 415.50 | 415.50 | 415.50 | 415.50 | 413.65 | - |
21 Dec 2023 | 416.70 | 417.30 | 416.70 | 417.30 | 415.44 | 16 |
20 Dec 2023 | 422.20 | 422.20 | 422.20 | 422.20 | 420.32 | - |
19 Dec 2023 | 424.40 | 427.10 | 424.40 | 427.10 | 425.19 | 6 |
18 Dec 2023 | 421.20 | 424.10 | 420.60 | 424.10 | 422.21 | 55 |
15 Dec 2023 | 420.80 | 421.30 | 419.60 | 420.10 | 418.23 | 70 |
14 Dec 2023 | 443.30 | 443.40 | 437.60 | 437.60 | 435.65 | 172 |
13 Dec 2023 | 444.20 | 449.40 | 443.40 | 449.40 | 447.40 | 37 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |