Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 468.32 | 468.32 | 468.32 | 468.32 | 468.32 | - |
23 Apr 2024 | 468.22 | 468.22 | 468.22 | 468.22 | 468.22 | - |
22 Apr 2024 | 462.68 | 462.68 | 462.68 | 462.68 | 462.68 | - |
19 Apr 2024 | 458.68 | 458.68 | 458.68 | 458.68 | 458.68 | - |
18 Apr 2024 | 462.71 | 462.71 | 462.71 | 462.71 | 462.71 | - |
17 Apr 2024 | 463.71 | 463.71 | 463.71 | 463.71 | 463.71 | - |
16 Apr 2024 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | - |
15 Apr 2024 | 467.37 | 467.37 | 467.37 | 467.37 | 467.37 | - |
12 Apr 2024 | 473.05 | 473.05 | 473.05 | 473.05 | 473.05 | - |
11 Apr 2024 | 479.98 | 479.98 | 479.98 | 479.98 | 479.98 | - |
10 Apr 2024 | 476.43 | 476.43 | 476.43 | 476.43 | 476.43 | - |
09 Apr 2024 | 480.97 | 480.97 | 480.97 | 480.97 | 480.97 | - |
08 Apr 2024 | 480.21 | 480.21 | 480.21 | 480.21 | 480.21 | - |
05 Apr 2024 | 480.38 | 480.38 | 480.38 | 480.38 | 480.38 | - |
04 Apr 2024 | 475.11 | 475.11 | 475.11 | 475.11 | 475.11 | - |
03 Apr 2024 | 480.99 | 480.99 | 480.99 | 480.99 | 480.99 | - |
02 Apr 2024 | 480.44 | 480.44 | 480.44 | 480.44 | 480.44 | - |
01 Apr 2024 | 483.93 | 483.93 | 483.93 | 483.93 | 483.93 | - |
28 Mar 2024 | 484.91 | 484.91 | 484.91 | 484.91 | 484.91 | - |
27 Mar 2024 | 484.36 | 484.36 | 484.36 | 484.36 | 484.36 | - |
26 Mar 2024 | 480.16 | 480.16 | 480.16 | 480.16 | 480.16 | - |
25 Mar 2024 | 481.51 | 481.51 | 481.51 | 481.51 | 481.51 | - |
22 Mar 2024 | 482.99 | 482.99 | 482.99 | 482.99 | 482.99 | - |
21 Mar 2024 | 485.07 | 485.07 | 485.07 | 485.07 | 485.07 | - |
20 Mar 2024 | 483.49 | 483.49 | 483.49 | 483.49 | 483.49 | - |
19 Mar 2024 | 479.16 | 479.16 | 479.16 | 479.16 | 479.16 | - |
18 Mar 2024 | 476.47 | 476.47 | 476.47 | 476.47 | 476.47 | - |
15 Mar 2024 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | - |
14 Mar 2024 | 476.56 | 476.56 | 476.56 | 476.56 | 476.56 | - |
13 Mar 2024 | 477.82 | 477.82 | 477.82 | 477.82 | 477.82 | - |
12 Mar 2024 | 478.72 | 478.72 | 478.72 | 478.72 | 478.72 | - |
11 Mar 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
08 Mar 2024 | 473.94 | 473.94 | 473.94 | 473.94 | 473.94 | - |
07 Mar 2024 | 477.02 | 477.02 | 477.02 | 477.02 | 477.02 | - |
06 Mar 2024 | 472.09 | 472.09 | 472.09 | 472.09 | 472.09 | - |
05 Mar 2024 | 469.65 | 469.65 | 469.65 | 469.65 | 469.65 | - |
04 Mar 2024 | 474.47 | 474.47 | 474.47 | 474.47 | 474.47 | - |
01 Mar 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
29 Feb 2024 | 471.23 | 471.23 | 471.23 | 471.23 | 471.23 | - |
28 Feb 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 468.68 | - |
27 Feb 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
26 Feb 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
23 Feb 2024 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | - |
22 Feb 2024 | 470.21 | 470.21 | 470.21 | 470.21 | 470.21 | - |
21 Feb 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
20 Feb 2024 | 459.86 | 459.86 | 459.86 | 459.86 | 459.86 | - |
16 Feb 2024 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | - |
15 Feb 2024 | 464.79 | 464.79 | 464.79 | 464.79 | 464.79 | - |
14 Feb 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
13 Feb 2024 | 457.53 | 457.53 | 457.53 | 457.53 | 457.53 | - |
12 Feb 2024 | 463.82 | 463.82 | 463.82 | 463.82 | 463.82 | - |
09 Feb 2024 | 464.26 | 464.26 | 464.26 | 464.26 | 464.26 | - |
08 Feb 2024 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | - |
07 Feb 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
06 Feb 2024 | 457.47 | 457.47 | 457.47 | 457.47 | 457.47 | - |
05 Feb 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
02 Feb 2024 | 457.86 | 457.86 | 457.86 | 457.86 | 457.86 | - |
01 Feb 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
31 Jan 2024 | 447.39 | 447.39 | 447.39 | 447.39 | 447.39 | - |
30 Jan 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
29 Jan 2024 | 454.94 | 454.94 | 454.94 | 454.94 | 454.94 | - |
26 Jan 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - |
25 Jan 2024 | 451.82 | 451.82 | 451.82 | 451.82 | 451.82 | - |
24 Jan 2024 | 449.44 | 449.44 | 449.44 | 449.44 | 449.44 | - |
23 Jan 2024 | 449.07 | 449.07 | 449.07 | 449.07 | 449.07 | - |
22 Jan 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
19 Jan 2024 | 446.78 | 446.78 | 446.78 | 446.78 | 446.78 | - |
18 Jan 2024 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | - |
17 Jan 2024 | 437.43 | 437.43 | 437.43 | 437.43 | 437.43 | - |
16 Jan 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
12 Jan 2024 | 441.54 | 441.54 | 441.54 | 441.54 | 441.54 | - |
11 Jan 2024 | 441.18 | 441.18 | 441.18 | 441.18 | 441.18 | - |
10 Jan 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 441.46 | - |
09 Jan 2024 | 438.97 | 438.97 | 438.97 | 438.97 | 438.97 | - |
08 Jan 2024 | 439.56 | 439.56 | 439.56 | 439.56 | 439.56 | - |
05 Jan 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
04 Jan 2024 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | - |
03 Jan 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
02 Jan 2024 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | - |
29 Dec 2023 | 440.06 | 440.06 | 440.06 | 440.06 | 440.06 | - |
28 Dec 2023 | 441.28 | 441.28 | 441.28 | 441.28 | 441.28 | - |
27 Dec 2023 | 441.07 | 441.07 | 441.07 | 441.07 | 441.07 | - |
26 Dec 2023 | 440.41 | 440.41 | 440.41 | 440.41 | 440.41 | - |
22 Dec 2023 | 438.56 | 438.56 | 438.56 | 438.56 | 438.56 | - |
21 Dec 2023 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | - |
20 Dec 2023 | 433.37 | 433.37 | 433.37 | 433.37 | 433.37 | - |
19 Dec 2023 | 439.77 | 439.77 | 439.77 | 439.77 | 439.77 | - |
19 Dec 2023 | 1.715 Dividend | |||||
18 Dec 2023 | 438.88 | 438.88 | 438.88 | 438.88 | 437.17 | - |
15 Dec 2023 | 436.90 | 436.90 | 436.90 | 436.90 | 435.19 | - |
14 Dec 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 435.21 | - |
13 Dec 2023 | 435.66 | 435.66 | 435.66 | 435.66 | 433.96 | - |
12 Dec 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 428.11 | - |
11 Dec 2023 | 427.81 | 427.81 | 427.81 | 427.81 | 426.14 | - |
08 Dec 2023 | 426.14 | 426.14 | 426.14 | 426.14 | 424.47 | - |
07 Dec 2023 | 424.39 | 424.39 | 424.39 | 424.39 | 422.73 | - |
06 Dec 2023 | 420.97 | 420.97 | 420.97 | 420.97 | 419.32 | - |
05 Dec 2023 | 422.61 | 422.61 | 422.61 | 422.61 | 420.96 | - |
04 Dec 2023 | 422.84 | 422.84 | 422.84 | 422.84 | 421.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |