Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 6 Dividend | |||||
07 May 2024 | 390.10 | 396.60 | 394.00 | 395.60 | 389.60 | 753 |
03 May 2024 | 372.40 | 385.80 | 376.20 | 386.30 | 380.44 | 1,377 |
02 May 2024 | 376.40 | 378.00 | 370.60 | 372.80 | 367.15 | 30,910 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 384.40 | 385.80 | 372.40 | 376.20 | 370.49 | 595 |
29 Apr 2024 | 350.90 | 380.60 | 361.20 | 379.40 | 373.65 | 1,285 |
26 Apr 2024 | 369.80 | 380.84 | 343.80 | 373.16 | 367.50 | 5,984 |
25 Apr 2024 | 327.30 | 366.80 | 329.00 | 362.21 | 356.72 | 664,290 |
24 Apr 2024 | 356.00 | 349.80 | 335.20 | 340.90 | 335.73 | 2,409 |
23 Apr 2024 | 348.40 | 357.22 | 341.80 | 349.56 | 344.26 | 4,300 |
22 Apr 2024 | 347.10 | 350.60 | 344.80 | 347.25 | 341.99 | 2,167 |
19 Apr 2024 | 347.50 | 353.00 | 342.60 | 350.15 | 344.84 | 2,092 |
18 Apr 2024 | 352.60 | 360.20 | 341.80 | 348.49 | 343.20 | 3,554 |
17 Apr 2024 | 359.50 | 358.56 | 349.60 | 354.73 | 349.35 | 3,352 |
16 Apr 2024 | 353.00 | 361.40 | 357.61 | 358.90 | 353.46 | 1,818 |
15 Apr 2024 | 363.70 | 363.00 | 355.20 | 358.95 | 353.50 | 2,335 |
12 Apr 2024 | 369.80 | 376.80 | 364.80 | 368.69 | 363.09 | 2,990 |
11 Apr 2024 | 362.70 | 378.20 | 362.00 | 363.78 | 358.27 | 592,973 |
10 Apr 2024 | 370.10 | 384.00 | 365.47 | 365.47 | 359.93 | 4,049 |
09 Apr 2024 | 358.90 | 369.60 | 353.80 | 365.76 | 360.22 | 31,762 |
08 Apr 2024 | 323.70 | 337.80 | 326.40 | 337.32 | 332.21 | 3,271 |
05 Apr 2024 | 328.00 | 330.60 | 320.80 | 329.37 | 324.37 | 2,021 |
04 Apr 2024 | 336.80 | 336.20 | 331.40 | 334.96 | 329.87 | 2,165 |
03 Apr 2024 | 345.80 | 339.33 | 331.00 | 332.63 | 327.59 | 8,072 |
02 Apr 2024 | 351.70 | 354.89 | 344.60 | 348.87 | 343.57 | 5,962 |
28 Mar 2024 | 350.00 | 351.77 | 336.70 | 339.41 | 334.26 | 863 |
27 Mar 2024 | 344.50 | 350.20 | 343.90 | 347.87 | 342.60 | 2,655 |
26 Mar 2024 | 355.65 | 348.80 | 342.40 | 347.22 | 341.95 | 1,009 |
25 Mar 2024 | 344.70 | 361.20 | 346.00 | 358.08 | 352.65 | 2,842 |
22 Mar 2024 | 341.45 | 350.66 | 343.10 | 345.91 | 340.66 | 5,172 |
21 Mar 2024 | 331.75 | 344.40 | 336.40 | 342.97 | 337.77 | 1,044 |
20 Mar 2024 | 310.10 | 334.70 | 312.38 | 312.38 | 307.64 | 5,863 |
19 Mar 2024 | 300.10 | 311.71 | 301.69 | 303.36 | 298.76 | 1,544 |
18 Mar 2024 | 303.45 | 310.40 | 300.50 | 306.80 | 302.15 | 995 |
15 Mar 2024 | 307.15 | 311.60 | 306.02 | 306.02 | 301.38 | 934 |
14 Mar 2024 | 308.50 | 318.40 | 305.00 | 310.64 | 305.93 | 910 |
13 Mar 2024 | 305.45 | 307.90 | 301.40 | 304.92 | 300.29 | 1,828 |
12 Mar 2024 | 303.75 | 305.80 | 300.80 | 301.42 | 296.85 | 323 |
11 Mar 2024 | 294.00 | 303.22 | 293.00 | 303.22 | 298.62 | 3,169 |
08 Mar 2024 | 295.45 | 298.40 | 291.60 | 295.00 | 290.53 | 837 |
07 Mar 2024 | 287.15 | 296.00 | 281.40 | 291.03 | 286.61 | 3,512 |
06 Mar 2024 | 293.25 | 298.10 | 288.62 | 295.87 | 291.38 | 1,460 |
05 Mar 2024 | 296.40 | 300.80 | 291.82 | 291.91 | 287.49 | 2,063 |
04 Mar 2024 | 306.50 | 310.54 | 298.28 | 304.92 | 300.30 | 2,867 |
01 Mar 2024 | 318.10 | 319.30 | 307.50 | 308.32 | 303.64 | 2,063 |
29 Feb 2024 | 296.10 | 319.50 | 296.90 | 308.81 | 304.13 | 2,954 |
28 Feb 2024 | 316.00 | 308.00 | 287.40 | 299.82 | 295.27 | 4,650 |
27 Feb 2024 | 321.35 | 322.00 | 315.00 | 316.97 | 312.16 | 28,631 |
26 Feb 2024 | 332.40 | 326.90 | 321.00 | 321.37 | 316.49 | 4,267 |
23 Feb 2024 | 334.10 | 344.80 | 328.60 | 332.18 | 327.14 | 10,031 |
22 Feb 2024 | 332.40 | 339.00 | 334.30 | 337.40 | 332.29 | 628 |
21 Feb 2024 | 327.05 | 334.60 | 325.50 | 329.39 | 324.39 | 3,939 |
20 Feb 2024 | 328.40 | 337.70 | 323.50 | 326.77 | 321.81 | 4,122 |
19 Feb 2024 | 337.75 | 345.43 | 330.50 | 345.43 | 340.20 | 3,730 |
16 Feb 2024 | 333.55 | 346.00 | 326.00 | 341.21 | 336.03 | 35,944 |
15 Feb 2024 | 320.60 | 331.63 | 314.20 | 318.55 | 313.72 | 5,109 |
14 Feb 2024 | 317.25 | 322.80 | 318.42 | 318.42 | 313.59 | 3,956 |
13 Feb 2024 | 327.65 | 322.60 | 313.50 | 318.76 | 313.92 | 8,853 |
12 Feb 2024 | 334.60 | 338.40 | 322.40 | 323.35 | 318.44 | 46,804 |
09 Feb 2024 | 336.90 | 345.80 | 326.10 | 336.16 | 331.06 | 7,082 |
08 Feb 2024 | 304.70 | 366.00 | 300.00 | 344.31 | 339.09 | 18,836 |
07 Feb 2024 | 324.70 | 320.80 | 310.60 | 315.72 | 310.93 | 738 |
06 Feb 2024 | 319.05 | 329.60 | 318.01 | 325.39 | 320.46 | 4,845 |
05 Feb 2024 | 320.40 | 332.00 | 316.70 | 322.83 | 317.94 | 2,945 |
02 Feb 2024 | 342.00 | 340.70 | 325.30 | 326.80 | 321.84 | 1,140 |
01 Feb 2024 | 343.65 | 347.60 | 341.20 | 342.67 | 337.48 | 3,110 |
31 Jan 2024 | 340.30 | 351.21 | 338.50 | 341.56 | 336.38 | 1,875 |
30 Jan 2024 | 344.20 | 347.44 | 342.20 | 344.70 | 339.47 | 2,220 |
29 Jan 2024 | 324.90 | 343.28 | 327.00 | 339.56 | 334.41 | 3,758 |
26 Jan 2024 | 324.10 | 329.50 | 312.24 | 324.90 | 319.97 | 1,882 |
25 Jan 2024 | 327.35 | 323.90 | 320.50 | 322.10 | 317.21 | 477 |
24 Jan 2024 | 315.35 | 330.00 | 315.20 | 315.20 | 310.42 | 4,681 |
23 Jan 2024 | 331.05 | 333.80 | 309.10 | 333.40 | 328.35 | 3,081 |
22 Jan 2024 | 334.30 | 334.90 | 330.17 | 331.03 | 326.01 | 1,368 |
19 Jan 2024 | 327.45 | 330.80 | 323.00 | 329.97 | 324.96 | 5,512 |
18 Jan 2024 | 316.70 | 328.50 | 316.90 | 318.00 | 313.18 | 6,466 |
17 Jan 2024 | 321.85 | 323.00 | 313.70 | 316.41 | 311.61 | 2,682 |
16 Jan 2024 | 310.50 | 324.00 | 310.00 | 319.14 | 314.30 | 4,962 |
15 Jan 2024 | 307.75 | 314.30 | 305.00 | 309.80 | 305.10 | 4,610 |
12 Jan 2024 | 306.90 | 314.90 | 305.90 | 312.51 | 307.77 | 11,348 |
11 Jan 2024 | 319.35 | 315.60 | 300.97 | 300.97 | 296.41 | 2,357 |
10 Jan 2024 | 314.50 | 319.70 | 315.10 | 318.38 | 313.55 | 4,130 |
09 Jan 2024 | 319.15 | 321.40 | 313.20 | 315.08 | 310.30 | 3,180 |
08 Jan 2024 | 318.20 | 320.00 | 309.60 | 316.83 | 312.03 | 8,265 |
05 Jan 2024 | 322.70 | 324.00 | 312.70 | 320.57 | 315.71 | 2,065 |
04 Jan 2024 | 336.20 | 337.30 | 319.20 | 324.20 | 319.28 | 4,869 |
03 Jan 2024 | 352.00 | 356.70 | 332.70 | 335.59 | 330.50 | 10,687 |
02 Jan 2024 | 366.20 | 366.60 | 349.20 | 354.56 | 349.18 | 15,368 |
29 Dec 2023 | 357.05 | 370.00 | 359.00 | 365.48 | 359.94 | 5,851 |
28 Dec 2023 | 351.55 | 359.50 | 354.30 | 358.10 | 352.67 | 1,934 |
27 Dec 2023 | 352.00 | 366.10 | 353.60 | 356.52 | 351.12 | 3,662 |
22 Dec 2023 | 346.10 | 354.60 | 343.40 | 349.77 | 344.47 | 62,818 |
21 Dec 2023 | 355.55 | 355.80 | 345.70 | 350.82 | 345.50 | 14,825 |
20 Dec 2023 | 358.30 | 361.90 | 354.30 | 357.94 | 352.51 | 7,303 |
19 Dec 2023 | 336.80 | 360.00 | 336.80 | 352.69 | 347.34 | 2,201 |
18 Dec 2023 | 328.40 | 339.20 | 322.10 | 327.82 | 322.85 | 7,337 |
15 Dec 2023 | 321.85 | 339.20 | 322.10 | 334.37 | 329.30 | 27,844 |
14 Dec 2023 | 303.55 | 328.60 | 303.30 | 321.20 | 316.33 | 11,944 |
13 Dec 2023 | 296.10 | 303.60 | 292.80 | 293.72 | 289.26 | 10,852 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |