Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 311.00 | 311.00 | 305.78 | 307.07 | 307.07 | 2,267 |
22 May 2024 | 304.02 | 308.03 | 303.90 | 306.60 | 306.60 | 11,234 |
21 May 2024 | 307.00 | 307.00 | 303.18 | 304.04 | 304.04 | 764 |
20 May 2024 | 304.54 | 307.07 | 301.81 | 306.30 | 306.30 | 1,525 |
17 May 2024 | 310.00 | 310.00 | 300.08 | 300.82 | 300.82 | 1,318 |
16 May 2024 | 308.52 | 311.77 | 306.90 | 307.85 | 307.85 | 2,908 |
15 May 2024 | 306.79 | 307.96 | 301.45 | 306.26 | 306.26 | 17,908 |
14 May 2024 | 309.26 | 312.32 | 306.43 | 306.62 | 306.62 | 4,792 |
13 May 2024 | 308.25 | 308.80 | 307.27 | 308.25 | 308.25 | 1,335 |
10 May 2024 | 308.00 | 309.18 | 306.48 | 307.42 | 307.42 | 652 |
09 May 2024 | 308.50 | 308.50 | 302.91 | 303.68 | 303.68 | 847 |
08 May 2024 | 310.70 | 313.33 | 310.12 | 312.98 | 312.98 | 2,690 |
07 May 2024 | 307.90 | 311.95 | 307.79 | 310.73 | 310.73 | 2,058 |
03 May 2024 | 304.00 | 304.80 | 301.58 | 304.80 | 304.80 | 1,025 |
02 May 2024 | 300.76 | 303.15 | 298.44 | 300.80 | 300.80 | 2,723 |
01 May 2024 | 299.89 | 301.06 | 298.33 | 300.63 | 300.63 | 1,086 |
30 Apr 2024 | 305.00 | 305.00 | 299.47 | 301.85 | 301.85 | 3,538 |
29 Apr 2024 | 307.06 | 308.54 | 304.00 | 304.27 | 304.27 | 2,262 |
26 Apr 2024 | 307.83 | 309.41 | 307.61 | 308.03 | 308.03 | 1,735 |
25 Apr 2024 | 308.86 | 309.81 | 305.41 | 309.59 | 309.59 | 4,588 |
24 Apr 2024 | 316.00 | 316.25 | 311.00 | 312.92 | 312.92 | 6,960 |
23 Apr 2024 | 318.48 | 319.87 | 316.78 | 316.78 | 316.78 | 962 |
22 Apr 2024 | 318.54 | 319.02 | 315.51 | 318.21 | 318.21 | 965 |
19 Apr 2024 | 317.86 | 318.17 | 314.70 | 316.38 | 316.38 | 1,020 |
18 Apr 2024 | 312.70 | 317.70 | 312.01 | 314.38 | 314.38 | 9,107 |
17 Apr 2024 | 316.87 | 316.87 | 312.62 | 315.17 | 315.17 | 2,560 |
16 Apr 2024 | 315.14 | 315.19 | 312.09 | 314.25 | 314.25 | 6,359 |
15 Apr 2024 | 316.88 | 321.52 | 314.61 | 314.61 | 314.61 | 1,975 |
12 Apr 2024 | 321.01 | 321.92 | 313.38 | 314.89 | 314.89 | 3,363 |
11 Apr 2024 | 326.05 | 326.97 | 323.30 | 325.19 | 325.19 | 1,196 |
10 Apr 2024 | 328.00 | 329.69 | 324.35 | 325.67 | 325.67 | 1,597 |
10 Apr 2024 | 1.29 Dividend | |||||
09 Apr 2024 | 332.04 | 333.81 | 330.00 | 331.41 | 330.12 | 853 |
08 Apr 2024 | 333.88 | 334.95 | 332.28 | 333.36 | 332.06 | 1,479 |
05 Apr 2024 | 331.53 | 333.56 | 330.60 | 332.66 | 331.37 | 1,489 |
04 Apr 2024 | 333.73 | 337.67 | 333.10 | 334.89 | 333.59 | 1,587 |
03 Apr 2024 | 335.57 | 336.51 | 333.70 | 333.70 | 332.40 | 1,622 |
02 Apr 2024 | 336.43 | 338.90 | 333.33 | 333.82 | 332.52 | 3,299 |
28 Mar 2024 | 341.62 | 346.01 | 341.42 | 346.01 | 344.66 | 3,759 |
27 Mar 2024 | 338.11 | 342.14 | 337.88 | 339.42 | 338.10 | 2,128 |
26 Mar 2024 | 335.14 | 337.82 | 334.62 | 336.87 | 335.56 | 5,359 |
25 Mar 2024 | 337.30 | 337.35 | 329.80 | 333.52 | 332.22 | 5,304 |
22 Mar 2024 | 347.00 | 350.33 | 336.51 | 336.51 | 335.20 | 5,640 |
21 Mar 2024 | 386.75 | 388.00 | 343.47 | 344.42 | 343.08 | 8,526 |
20 Mar 2024 | 378.03 | 379.83 | 375.46 | 379.82 | 378.34 | 1,198 |
19 Mar 2024 | 373.49 | 377.24 | 372.45 | 375.54 | 374.08 | 799 |
18 Mar 2024 | 378.08 | 378.82 | 373.11 | 373.72 | 372.26 | 10,018 |
15 Mar 2024 | 369.12 | 373.63 | 366.87 | 372.63 | 371.18 | 1,030 |
14 Mar 2024 | 380.39 | 381.05 | 376.96 | 378.12 | 376.65 | 2,450 |
13 Mar 2024 | 379.31 | 381.16 | 377.54 | 379.21 | 377.73 | 867 |
12 Mar 2024 | 375.00 | 382.46 | 374.85 | 380.79 | 379.31 | 512 |
11 Mar 2024 | 374.38 | 375.84 | 367.18 | 371.80 | 370.36 | 33,609 |
08 Mar 2024 | 386.50 | 387.51 | 382.98 | 383.62 | 382.13 | 9,863 |
07 Mar 2024 | 384.65 | 386.80 | 382.81 | 386.26 | 384.76 | 970 |
06 Mar 2024 | 380.00 | 383.00 | 378.05 | 380.95 | 379.47 | 2,065 |
05 Mar 2024 | 381.54 | 383.99 | 375.96 | 377.15 | 375.68 | 1,443 |
04 Mar 2024 | 382.86 | 386.51 | 382.31 | 382.83 | 381.34 | 1,372 |
01 Mar 2024 | 375.80 | 381.89 | 375.80 | 381.44 | 379.96 | 585 |
29 Feb 2024 | 380.40 | 380.40 | 374.41 | 375.96 | 374.50 | 731 |
28 Feb 2024 | 378.83 | 379.38 | 375.43 | 377.39 | 375.92 | 720 |
27 Feb 2024 | 377.03 | 378.11 | 375.09 | 375.70 | 374.24 | 902 |
26 Feb 2024 | 376.86 | 380.27 | 376.86 | 378.69 | 377.22 | 745 |
23 Feb 2024 | 372.46 | 377.80 | 372.46 | 376.32 | 374.86 | 1,025 |
22 Feb 2024 | 368.43 | 372.08 | 368.43 | 370.10 | 368.66 | 1,987 |
21 Feb 2024 | 361.99 | 362.42 | 359.54 | 360.33 | 358.93 | 892 |
20 Feb 2024 | 369.70 | 369.88 | 362.31 | 362.83 | 361.42 | 3,246 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 371.51 | 373.36 | 368.39 | 372.27 | 370.82 | 1,053 |
15 Feb 2024 | 374.00 | 374.36 | 370.19 | 370.89 | 369.45 | 2,796 |
14 Feb 2024 | 366.24 | 370.68 | 366.24 | 367.83 | 366.40 | 1,912 |
13 Feb 2024 | 361.41 | 365.63 | 359.67 | 361.95 | 360.54 | 989 |
12 Feb 2024 | 369.05 | 370.29 | 366.36 | 367.66 | 366.23 | 478 |
09 Feb 2024 | 369.25 | 372.26 | 368.06 | 371.73 | 370.29 | 803 |
08 Feb 2024 | 367.71 | 369.71 | 367.08 | 367.88 | 366.45 | 1,224 |
07 Feb 2024 | 364.70 | 369.54 | 364.48 | 369.07 | 367.63 | 1,238 |
06 Feb 2024 | 370.34 | 371.31 | 365.56 | 365.56 | 364.14 | 32,407 |
05 Feb 2024 | 372.50 | 373.99 | 369.22 | 370.28 | 368.84 | 1,319 |
02 Feb 2024 | 372.67 | 373.97 | 369.79 | 373.97 | 372.51 | 2,026 |
01 Feb 2024 | 364.00 | 366.60 | 362.75 | 366.30 | 364.88 | 1,349 |
31 Jan 2024 | 371.00 | 372.65 | 366.09 | 366.67 | 365.24 | 2,045 |
30 Jan 2024 | 369.40 | 375.30 | 369.40 | 374.80 | 373.34 | 869 |
29 Jan 2024 | 370.52 | 374.98 | 370.20 | 371.70 | 370.25 | 951 |
26 Jan 2024 | 380.00 | 380.00 | 369.88 | 370.25 | 368.81 | 1,135 |
25 Jan 2024 | 372.38 | 375.47 | 370.98 | 371.38 | 369.93 | 2,423 |
24 Jan 2024 | 370.00 | 371.93 | 367.95 | 369.55 | 368.11 | 4,182 |
23 Jan 2024 | 367.36 | 369.00 | 363.90 | 368.97 | 367.54 | 3,991 |
22 Jan 2024 | 363.90 | 368.41 | 362.72 | 367.51 | 366.08 | 36,327 |
19 Jan 2024 | 359.55 | 364.74 | 359.55 | 364.30 | 362.88 | 340,307 |
18 Jan 2024 | 356.02 | 357.91 | 355.59 | 357.75 | 356.36 | 2,299 |
17 Jan 2024 | 351.81 | 357.38 | 350.97 | 353.62 | 352.24 | 876 |
17 Jan 2024 | 1.29 Dividend | |||||
16 Jan 2024 | 356.40 | 356.40 | 350.81 | 352.52 | 349.86 | 2,984 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 350.79 | 357.58 | 350.58 | 356.88 | 354.19 | 1,353 |
11 Jan 2024 | 343.50 | 346.45 | 343.50 | 345.99 | 343.38 | 352 |
10 Jan 2024 | 344.58 | 345.46 | 342.85 | 344.09 | 341.50 | 1,298 |
09 Jan 2024 | 339.61 | 342.13 | 338.76 | 341.93 | 339.35 | 172 |
08 Jan 2024 | 336.00 | 339.40 | 335.00 | 339.26 | 336.70 | 340 |
05 Jan 2024 | 337.09 | 339.04 | 335.00 | 337.25 | 334.71 | 11,364 |
04 Jan 2024 | 337.92 | 339.75 | 336.90 | 337.83 | 335.28 | 42,621 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |