Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 363.95 | 371.80 | 364.70 | 371.80 | 371.80 | 4,010 |
17 May 2024 | 361.20 | 364.10 | 359.60 | 362.21 | 362.21 | 1,012,439 |
16 May 2024 | 366.85 | 367.20 | 361.00 | 362.78 | 362.78 | 42,589 |
15 May 2024 | 367.10 | 368.10 | 364.40 | 366.20 | 366.20 | 11,886 |
14 May 2024 | 363.00 | 366.20 | 362.20 | 364.15 | 364.15 | 16,232 |
13 May 2024 | 364.30 | 364.30 | 361.20 | 364.20 | 364.20 | 29,182 |
10 May 2024 | 360.40 | 364.30 | 361.00 | 364.00 | 364.00 | 37,925 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 359.25 | 359.70 | 357.70 | 358.02 | 358.02 | 36,514 |
07 May 2024 | 354.30 | 358.90 | 353.40 | 358.90 | 358.90 | 99,560 |
03 May 2024 | 353.65 | 352.90 | 350.10 | 351.50 | 351.50 | 4,180 |
02 May 2024 | 355.30 | 354.60 | 351.20 | 352.10 | 352.10 | 132,392 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 355.80 | 356.90 | 354.00 | 356.90 | 356.90 | 6,947 |
29 Apr 2024 | 352.95 | 355.80 | 353.20 | 355.20 | 355.20 | 18,270 |
26 Apr 2024 | 346.85 | 352.70 | 346.70 | 351.26 | 351.26 | 15,942 |
25 Apr 2024 | 353.75 | 353.80 | 343.60 | 346.52 | 346.52 | 81,739 |
24 Apr 2024 | 357.75 | 356.96 | 352.60 | 354.61 | 354.61 | 17,615 |
23 Apr 2024 | 355.35 | 357.20 | 354.20 | 356.06 | 356.06 | 1,035,485 |
22 Apr 2024 | 354.80 | 354.90 | 352.20 | 353.61 | 353.61 | 1,503,729 |
19 Apr 2024 | 354.35 | 354.80 | 350.70 | 352.50 | 352.50 | 23,758 |
18 Apr 2024 | 358.15 | 358.70 | 354.20 | 355.70 | 355.70 | 24,569 |
17 Apr 2024 | 353.10 | 360.40 | 353.40 | 358.80 | 358.80 | 45,951 |
16 Apr 2024 | 355.75 | 356.00 | 352.60 | 354.27 | 354.27 | 27,142 |
15 Apr 2024 | 356.85 | 361.90 | 356.70 | 359.37 | 359.37 | 501,303 |
12 Apr 2024 | 359.90 | 363.20 | 355.81 | 361.85 | 361.85 | 29,851 |
12 Apr 2024 | 7.75 Dividend | |||||
11 Apr 2024 | 367.70 | 367.40 | 358.90 | 366.14 | 358.39 | 126,832 |
10 Apr 2024 | 368.70 | 371.30 | 365.40 | 367.91 | 360.12 | 103,563 |
09 Apr 2024 | 367.65 | 372.60 | 366.48 | 368.61 | 360.81 | 61,518 |
08 Apr 2024 | 362.30 | 371.40 | 360.70 | 370.90 | 363.05 | 67,776 |
05 Apr 2024 | 359.15 | 362.20 | 357.80 | 361.94 | 354.28 | 50,029 |
04 Apr 2024 | 364.55 | 367.60 | 364.00 | 366.42 | 358.66 | 24,533 |
03 Apr 2024 | 368.00 | 368.09 | 364.50 | 366.10 | 358.35 | 72,760 |
02 Apr 2024 | 368.90 | 372.50 | 366.40 | 368.52 | 360.72 | 214,933 |
28 Mar 2024 | 374.45 | 374.40 | 366.30 | 368.10 | 360.31 | 3,565 |
27 Mar 2024 | 370.75 | 374.80 | 370.90 | 373.80 | 365.89 | 335,537 |
26 Mar 2024 | 369.70 | 372.30 | 368.60 | 370.78 | 362.93 | 143,931 |
25 Mar 2024 | 371.70 | 372.50 | 368.20 | 369.14 | 361.33 | 348,030 |
22 Mar 2024 | 372.00 | 373.30 | 371.00 | 372.11 | 364.23 | 25,278 |
21 Mar 2024 | 371.80 | 372.82 | 367.20 | 371.25 | 363.40 | 27,446 |
20 Mar 2024 | 367.15 | 368.80 | 366.70 | 367.91 | 360.12 | 30,514 |
19 Mar 2024 | 362.80 | 371.22 | 362.20 | 367.60 | 359.82 | 39,291 |
18 Mar 2024 | 374.35 | 374.50 | 363.30 | 363.40 | 355.71 | 58,202 |
15 Mar 2024 | 368.60 | 377.20 | 368.40 | 374.66 | 366.73 | 65,637 |
14 Mar 2024 | 368.75 | 371.20 | 367.20 | 367.80 | 360.01 | 29,030 |
13 Mar 2024 | 367.65 | 369.40 | 366.40 | 368.46 | 360.66 | 72,105 |
12 Mar 2024 | 361.60 | 367.80 | 361.10 | 362.69 | 355.02 | 263,651 |
11 Mar 2024 | 358.90 | 360.50 | 358.10 | 359.16 | 351.56 | 173,216 |
08 Mar 2024 | 356.85 | 361.00 | 356.70 | 358.45 | 350.86 | 127,701 |
07 Mar 2024 | 354.10 | 357.80 | 351.90 | 355.30 | 347.78 | 284,258 |
06 Mar 2024 | 353.25 | 356.10 | 352.18 | 354.87 | 347.36 | 21,578 |
05 Mar 2024 | 352.85 | 355.20 | 352.20 | 354.16 | 346.67 | 132,721 |
04 Mar 2024 | 354.80 | 354.80 | 351.50 | 353.96 | 346.47 | 62,483 |
01 Mar 2024 | 354.90 | 356.00 | 352.50 | 354.43 | 346.93 | 55,499 |
29 Feb 2024 | 353.20 | 355.00 | 349.90 | 352.89 | 345.42 | 103,659 |
28 Feb 2024 | 352.35 | 354.40 | 351.30 | 353.36 | 345.88 | 18,208 |
27 Feb 2024 | 349.25 | 354.00 | 347.80 | 353.55 | 346.07 | 19,127 |
26 Feb 2024 | 350.20 | 351.20 | 347.60 | 348.91 | 341.52 | 57,870 |
23 Feb 2024 | 347.55 | 350.70 | 346.80 | 348.63 | 341.25 | 113,022 |
22 Feb 2024 | 346.90 | 347.80 | 343.90 | 346.13 | 338.81 | 24,976 |
21 Feb 2024 | 344.75 | 345.10 | 341.20 | 343.63 | 336.36 | 18,095 |
20 Feb 2024 | 342.50 | 344.50 | 341.70 | 344.33 | 337.05 | 37,125 |
19 Feb 2024 | 341.10 | 343.80 | 339.10 | 343.27 | 336.00 | 21,098 |
16 Feb 2024 | 340.90 | 342.10 | 338.90 | 341.11 | 333.89 | 153,445 |
15 Feb 2024 | 334.55 | 339.50 | 334.00 | 338.86 | 331.69 | 35,982 |
14 Feb 2024 | 331.65 | 334.00 | 331.80 | 333.33 | 326.28 | 22,994 |
13 Feb 2024 | 330.60 | 333.90 | 330.20 | 331.81 | 324.78 | 36,935 |
12 Feb 2024 | 326.45 | 330.80 | 325.80 | 328.84 | 321.88 | 25,103 |
09 Feb 2024 | 327.55 | 327.80 | 324.80 | 327.06 | 320.14 | 316,489 |
08 Feb 2024 | 326.70 | 328.40 | 326.69 | 326.73 | 319.81 | 36,981 |
07 Feb 2024 | 324.25 | 329.30 | 324.60 | 326.08 | 319.18 | 32,679 |
06 Feb 2024 | 325.20 | 325.00 | 321.80 | 324.81 | 317.94 | 54,081 |
05 Feb 2024 | 328.85 | 329.50 | 322.98 | 323.57 | 316.73 | 54,938 |
02 Feb 2024 | 329.35 | 332.80 | 326.10 | 330.70 | 323.70 | 12,158 |
01 Feb 2024 | 326.55 | 329.00 | 326.66 | 328.19 | 321.24 | 71,284 |
31 Jan 2024 | 328.80 | 330.80 | 327.80 | 328.03 | 321.08 | 15,842 |
30 Jan 2024 | 328.20 | 329.50 | 326.70 | 327.92 | 320.98 | 132,205 |
29 Jan 2024 | 328.65 | 329.10 | 324.90 | 327.80 | 320.86 | 60,157 |
26 Jan 2024 | 327.05 | 328.88 | 323.50 | 325.38 | 318.49 | 118,571 |
25 Jan 2024 | 323.05 | 327.17 | 322.90 | 327.17 | 320.24 | 9,254 |
24 Jan 2024 | 324.40 | 325.40 | 321.90 | 323.97 | 317.11 | 98,656 |
23 Jan 2024 | 319.85 | 321.88 | 318.30 | 321.87 | 315.05 | 20,763 |
22 Jan 2024 | 316.15 | 318.60 | 316.20 | 318.57 | 311.83 | 28,695 |
19 Jan 2024 | 318.45 | 318.50 | 313.20 | 313.87 | 307.23 | 32,059 |
18 Jan 2024 | 317.10 | 318.00 | 315.20 | 316.19 | 309.49 | 124,033 |
17 Jan 2024 | 315.60 | 316.60 | 313.50 | 315.01 | 308.34 | 130,555 |
16 Jan 2024 | 319.85 | 321.30 | 318.40 | 319.01 | 312.26 | 237,983 |
15 Jan 2024 | 325.15 | 325.00 | 321.40 | 322.37 | 315.55 | 45,027 |
12 Jan 2024 | 323.55 | 325.60 | 323.00 | 323.94 | 317.08 | 105,823 |
11 Jan 2024 | 327.45 | 328.70 | 322.50 | 324.18 | 317.32 | 125,703 |
10 Jan 2024 | 326.05 | 326.70 | 324.80 | 325.54 | 318.65 | 108,164 |
09 Jan 2024 | 329.25 | 329.00 | 324.20 | 326.48 | 319.57 | 135,097 |
08 Jan 2024 | 327.45 | 328.68 | 324.90 | 327.83 | 320.89 | 20,044 |
05 Jan 2024 | 328.45 | 329.00 | 324.80 | 325.22 | 318.33 | 8,757 |
04 Jan 2024 | 328.25 | 330.00 | 325.30 | 327.04 | 320.12 | 14,209 |
03 Jan 2024 | 329.10 | 331.60 | 325.40 | 329.70 | 322.73 | 50,796 |
02 Jan 2024 | 329.60 | 330.70 | 327.60 | 328.40 | 321.45 | 531,632 |
29 Dec 2023 | 329.70 | 330.60 | 328.10 | 329.24 | 322.27 | 7,328 |
28 Dec 2023 | 330.20 | 330.80 | 328.40 | 329.91 | 322.93 | 6,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |