Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 391.59 | 391.59 | 391.59 | 391.59 | 391.59 | - |
09 May 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - |
08 May 2024 | 388.85 | 388.85 | 388.85 | 388.85 | 388.85 | - |
07 May 2024 | 388.85 | 388.85 | 388.85 | 388.85 | 388.85 | - |
06 May 2024 | 388.32 | 388.32 | 388.32 | 388.32 | 388.32 | - |
03 May 2024 | 384.35 | 384.35 | 384.35 | 384.35 | 384.35 | - |
02 May 2024 | 379.57 | 379.57 | 379.57 | 379.57 | 379.57 | - |
01 May 2024 | 376.13 | 376.13 | 376.13 | 376.13 | 376.13 | - |
30 Apr 2024 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | - |
29 Apr 2024 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | - |
26 Apr 2024 | 382.22 | 382.22 | 382.22 | 382.22 | 382.22 | - |
25 Apr 2024 | 378.36 | 378.36 | 378.36 | 378.36 | 378.36 | - |
24 Apr 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
23 Apr 2024 | 380.01 | 380.01 | 380.01 | 380.01 | 380.01 | - |
22 Apr 2024 | 375.52 | 375.52 | 375.52 | 375.52 | 375.52 | - |
19 Apr 2024 | 372.27 | 372.27 | 372.27 | 372.27 | 372.27 | - |
18 Apr 2024 | 375.53 | 375.53 | 375.53 | 375.53 | 375.53 | - |
17 Apr 2024 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | - |
16 Apr 2024 | 378.53 | 378.53 | 378.53 | 378.53 | 378.53 | - |
15 Apr 2024 | 379.32 | 379.32 | 379.32 | 379.32 | 379.32 | - |
12 Apr 2024 | 383.94 | 383.94 | 383.94 | 383.94 | 383.94 | - |
11 Apr 2024 | 389.56 | 389.56 | 389.56 | 389.56 | 389.56 | - |
10 Apr 2024 | 386.67 | 386.67 | 386.67 | 386.67 | 386.67 | - |
09 Apr 2024 | 390.37 | 390.37 | 390.37 | 390.37 | 390.37 | - |
08 Apr 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
05 Apr 2024 | 389.88 | 389.88 | 389.88 | 389.88 | 389.88 | - |
04 Apr 2024 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | - |
03 Apr 2024 | 390.38 | 390.38 | 390.38 | 390.38 | 390.38 | - |
02 Apr 2024 | 389.94 | 389.94 | 389.94 | 389.94 | 389.94 | - |
01 Apr 2024 | 392.77 | 392.77 | 392.77 | 392.77 | 392.77 | - |
28 Mar 2024 | 393.57 | 393.57 | 393.57 | 393.57 | 393.57 | - |
27 Mar 2024 | 393.14 | 393.14 | 393.14 | 393.14 | 393.14 | - |
26 Mar 2024 | 389.74 | 389.74 | 389.74 | 389.74 | 389.74 | - |
25 Mar 2024 | 390.83 | 390.83 | 390.83 | 390.83 | 390.83 | - |
22 Mar 2024 | 392.03 | 392.03 | 392.03 | 392.03 | 392.03 | - |
21 Mar 2024 | 392.56 | 392.56 | 392.56 | 392.56 | 392.56 | - |
20 Mar 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
19 Mar 2024 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
18 Mar 2024 | 385.63 | 385.63 | 385.63 | 385.63 | 385.63 | - |
15 Mar 2024 | 383.21 | 383.21 | 383.21 | 383.21 | 383.21 | - |
14 Mar 2024 | 385.69 | 385.69 | 385.69 | 385.69 | 385.69 | - |
13 Mar 2024 | 386.72 | 386.72 | 386.72 | 386.72 | 386.72 | - |
12 Mar 2024 | 387.44 | 387.44 | 387.44 | 387.44 | 387.44 | - |
11 Mar 2024 | 383.15 | 383.15 | 383.15 | 383.15 | 383.15 | - |
08 Mar 2024 | 383.59 | 383.59 | 383.59 | 383.59 | 383.59 | - |
07 Mar 2024 | 386.08 | 386.08 | 386.08 | 386.08 | 386.08 | - |
06 Mar 2024 | 382.11 | 382.11 | 382.11 | 382.11 | 382.11 | - |
05 Mar 2024 | 380.12 | 380.12 | 380.12 | 380.12 | 380.12 | - |
04 Mar 2024 | 384.02 | 384.02 | 384.02 | 384.02 | 384.02 | - |
01 Mar 2024 | 384.47 | 384.47 | 384.47 | 384.47 | 384.47 | - |
29 Feb 2024 | 381.39 | 381.39 | 381.39 | 381.39 | 381.39 | - |
28 Feb 2024 | 379.35 | 379.35 | 379.35 | 379.35 | 379.35 | - |
27 Feb 2024 | 379.94 | 379.94 | 379.94 | 379.94 | 379.94 | - |
26 Feb 2024 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | - |
23 Feb 2024 | 380.72 | 380.72 | 380.72 | 380.72 | 380.72 | - |
22 Feb 2024 | 380.58 | 380.58 | 380.58 | 380.58 | 380.58 | - |
21 Feb 2024 | 372.71 | 372.71 | 372.71 | 372.71 | 372.71 | - |
20 Feb 2024 | 372.22 | 372.22 | 372.22 | 372.22 | 372.22 | - |
16 Feb 2024 | 374.46 | 374.46 | 374.46 | 374.46 | 374.46 | - |
15 Feb 2024 | 376.21 | 376.21 | 376.21 | 376.21 | 376.21 | - |
14 Feb 2024 | 373.96 | 373.96 | 373.96 | 373.96 | 373.96 | - |
13 Feb 2024 | 370.34 | 370.34 | 370.34 | 370.34 | 370.34 | - |
12 Feb 2024 | 375.44 | 375.44 | 375.44 | 375.44 | 375.44 | - |
09 Feb 2024 | 375.78 | 375.78 | 375.78 | 375.78 | 375.78 | - |
08 Feb 2024 | 373.61 | 373.61 | 373.61 | 373.61 | 373.61 | - |
07 Feb 2024 | 373.36 | 373.36 | 373.36 | 373.36 | 373.36 | - |
06 Feb 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | - |
05 Feb 2024 | 369.44 | 369.44 | 369.44 | 369.44 | 369.44 | - |
02 Feb 2024 | 370.61 | 370.61 | 370.61 | 370.61 | 370.61 | - |
01 Feb 2024 | 366.68 | 366.68 | 366.68 | 366.68 | 366.68 | - |
31 Jan 2024 | 362.13 | 362.13 | 362.13 | 362.13 | 362.13 | - |
30 Jan 2024 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | - |
29 Jan 2024 | 368.24 | 368.24 | 368.24 | 368.24 | 368.24 | - |
26 Jan 2024 | 365.47 | 365.47 | 365.47 | 365.47 | 365.47 | - |
25 Jan 2024 | 365.71 | 365.71 | 365.71 | 365.71 | 365.71 | - |
24 Jan 2024 | 363.78 | 363.78 | 363.78 | 363.78 | 363.78 | - |
23 Jan 2024 | 363.48 | 363.48 | 363.48 | 363.48 | 363.48 | - |
22 Jan 2024 | 362.42 | 362.42 | 362.42 | 362.42 | 362.42 | - |
19 Jan 2024 | 361.63 | 361.63 | 361.63 | 361.63 | 361.63 | - |
18 Jan 2024 | 357.22 | 357.22 | 357.22 | 357.22 | 357.22 | - |
17 Jan 2024 | 354.09 | 354.09 | 354.09 | 354.09 | 354.09 | - |
16 Jan 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 356.08 | - |
12 Jan 2024 | 357.41 | 357.41 | 357.41 | 357.41 | 357.41 | - |
11 Jan 2024 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | - |
10 Jan 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
09 Jan 2024 | 355.33 | 355.33 | 355.33 | 355.33 | 355.33 | - |
08 Jan 2024 | 355.81 | 355.81 | 355.81 | 355.81 | 355.81 | - |
05 Jan 2024 | 350.87 | 350.87 | 350.87 | 350.87 | 350.87 | - |
04 Jan 2024 | 350.23 | 350.23 | 350.23 | 350.23 | 350.23 | - |
03 Jan 2024 | 351.39 | 351.39 | 351.39 | 351.39 | 351.39 | - |
02 Jan 2024 | 354.22 | 354.22 | 354.22 | 354.22 | 354.22 | - |
29 Dec 2023 | 356.24 | 356.24 | 356.24 | 356.24 | 356.24 | - |
28 Dec 2023 | 357.23 | 357.23 | 357.23 | 357.23 | 357.23 | - |
27 Dec 2023 | 357.07 | 357.07 | 357.07 | 357.07 | 357.07 | - |
26 Dec 2023 | 356.53 | 356.53 | 356.53 | 356.53 | 356.53 | - |
26 Dec 2023 | 4.248 Dividend | |||||
26 Dec 2023 | 1.205 Capital gain | |||||
22 Dec 2023 | 360.45 | 360.45 | 360.45 | 360.45 | 355.00 | - |
21 Dec 2023 | 359.86 | 359.86 | 359.86 | 359.86 | 354.42 | - |
20 Dec 2023 | 356.21 | 356.21 | 356.21 | 356.21 | 350.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |