Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 337.00 | 338.00 | 332.00 | 338.00 | 338.00 | 3,446 |
16 May 2024 | 313.00 | 337.00 | 313.00 | 337.00 | 337.00 | 6,974 |
15 May 2024 | 317.00 | 321.00 | 314.00 | 316.00 | 316.00 | 7,576 |
14 May 2024 | 324.00 | 324.00 | 314.00 | 317.00 | 317.00 | 3,749 |
13 May 2024 | 320.00 | 326.00 | 315.00 | 324.00 | 324.00 | 6,297 |
10 May 2024 | 320.00 | 323.00 | 318.00 | 323.00 | 323.00 | 5,042 |
08 May 2024 | 335.00 | 335.00 | 322.00 | 325.00 | 325.00 | 640 |
07 May 2024 | 328.00 | 333.00 | 328.00 | 333.00 | 333.00 | 4,937 |
06 May 2024 | 320.00 | 337.00 | 319.00 | 335.00 | 335.00 | 7,228 |
06 May 2024 | 2.85 Dividend | |||||
03 May 2024 | 348.00 | 349.00 | 324.00 | 330.00 | 327.15 | 18,304 |
02 May 2024 | 359.00 | 360.00 | 346.00 | 348.00 | 344.99 | 22,254 |
30 Apr 2024 | 356.00 | 364.00 | 351.00 | 359.00 | 355.90 | 2,092 |
29 Apr 2024 | 351.00 | 360.00 | 351.00 | 356.00 | 352.93 | 8,472 |
26 Apr 2024 | 344.00 | 352.00 | 332.00 | 350.00 | 346.98 | 4,387 |
25 Apr 2024 | 347.00 | 347.00 | 331.00 | 336.00 | 333.10 | 4,230 |
24 Apr 2024 | 337.00 | 353.00 | 336.00 | 347.00 | 344.00 | 3,917 |
23 Apr 2024 | 333.00 | 339.00 | 333.00 | 337.00 | 334.09 | 160 |
22 Apr 2024 | 328.00 | 332.00 | 322.00 | 331.00 | 328.14 | 3,642 |
19 Apr 2024 | 324.00 | 324.00 | 314.00 | 324.00 | 321.20 | 3,166 |
18 Apr 2024 | 326.00 | 328.00 | 316.00 | 322.00 | 319.22 | 4,601 |
17 Apr 2024 | 329.00 | 334.00 | 326.00 | 326.00 | 323.18 | 2,467 |
16 Apr 2024 | 341.00 | 341.00 | 328.00 | 331.00 | 328.14 | 7,948 |
15 Apr 2024 | 332.00 | 347.00 | 330.00 | 343.00 | 340.04 | 7,154 |
12 Apr 2024 | 345.00 | 345.00 | 337.00 | 337.00 | 334.09 | 1,238 |
11 Apr 2024 | 337.00 | 341.00 | 330.00 | 341.00 | 338.05 | 2,003 |
10 Apr 2024 | 344.00 | 344.00 | 334.00 | 337.00 | 334.09 | 6,737 |
09 Apr 2024 | 347.00 | 347.00 | 335.00 | 336.00 | 333.10 | 4,985 |
08 Apr 2024 | 345.00 | 346.00 | 339.00 | 340.00 | 337.06 | 2,433 |
05 Apr 2024 | 338.00 | 340.00 | 336.00 | 336.00 | 333.10 | 2,426 |
04 Apr 2024 | 328.00 | 340.00 | 327.00 | 340.00 | 337.06 | 14,000 |
03 Apr 2024 | 330.00 | 330.00 | 325.00 | 328.00 | 325.17 | 2,600 |
02 Apr 2024 | 330.00 | 333.00 | 327.00 | 330.00 | 327.15 | 7,504 |
28 Mar 2024 | 331.00 | 331.00 | 326.50 | 327.50 | 324.67 | 711 |
27 Mar 2024 | 338.00 | 342.00 | 331.00 | 331.00 | 328.14 | 3,464 |
26 Mar 2024 | 342.50 | 343.50 | 338.00 | 338.00 | 335.08 | 4,225 |
25 Mar 2024 | 345.00 | 345.50 | 338.00 | 342.50 | 339.54 | 6,267 |
22 Mar 2024 | 342.00 | 345.00 | 340.00 | 341.50 | 338.55 | 4,907 |
21 Mar 2024 | 337.00 | 342.50 | 333.00 | 342.00 | 339.05 | 25,399 |
20 Mar 2024 | 334.50 | 339.50 | 329.00 | 335.50 | 332.60 | 8,478 |
19 Mar 2024 | 326.50 | 340.00 | 325.50 | 340.00 | 337.06 | 10,063 |
18 Mar 2024 | 327.50 | 331.50 | 324.00 | 327.00 | 324.18 | 18,703 |
15 Mar 2024 | 325.50 | 336.50 | 321.00 | 336.50 | 333.59 | 2,153 |
14 Mar 2024 | 330.50 | 333.50 | 327.00 | 327.50 | 324.67 | 3,345 |
13 Mar 2024 | 335.50 | 339.50 | 333.50 | 333.50 | 330.62 | 1,781 |
12 Mar 2024 | 341.50 | 341.50 | 337.00 | 340.00 | 337.06 | 1,257 |
11 Mar 2024 | 335.00 | 339.50 | 326.00 | 339.50 | 336.57 | 3,272 |
08 Mar 2024 | 340.00 | 342.50 | 332.50 | 335.00 | 332.11 | 3,446 |
07 Mar 2024 | 340.00 | 340.50 | 334.50 | 340.00 | 337.06 | 2,898 |
06 Mar 2024 | 323.50 | 341.50 | 320.00 | 341.50 | 338.55 | 5,502 |
05 Mar 2024 | 331.50 | 333.00 | 324.50 | 325.00 | 322.19 | 1,401 |
04 Mar 2024 | 340.50 | 340.50 | 330.00 | 332.00 | 329.13 | 2,650 |
01 Mar 2024 | 342.50 | 342.50 | 336.00 | 340.50 | 337.56 | 10,606 |
29 Feb 2024 | 330.00 | 350.50 | 326.00 | 341.00 | 338.05 | 22,735 |
28 Feb 2024 | 330.00 | 330.00 | 326.50 | 330.00 | 327.15 | 1,066 |
27 Feb 2024 | 324.00 | 334.00 | 321.50 | 331.50 | 328.64 | 129,650 |
26 Feb 2024 | 312.50 | 326.00 | 312.00 | 323.00 | 320.21 | 28,301 |
23 Feb 2024 | 310.00 | 314.50 | 304.00 | 312.50 | 309.80 | 5,624 |
22 Feb 2024 | 299.50 | 312.00 | 299.50 | 310.00 | 307.32 | 65,560 |
21 Feb 2024 | 288.50 | 293.00 | 285.00 | 286.50 | 284.03 | 1,856 |
20 Feb 2024 | 300.50 | 300.50 | 286.00 | 290.00 | 287.50 | 32,869 |
19 Feb 2024 | 301.50 | 303.00 | 296.50 | 300.50 | 297.90 | 393 |
16 Feb 2024 | 307.50 | 307.50 | 301.50 | 301.50 | 298.90 | 30,360 |
15 Feb 2024 | 316.00 | 316.00 | 303.50 | 303.50 | 300.88 | 2,572 |
14 Feb 2024 | 295.00 | 310.00 | 295.00 | 310.00 | 307.32 | 832 |
13 Feb 2024 | 301.50 | 301.50 | 295.50 | 298.00 | 295.43 | 1,624 |
12 Feb 2024 | 297.50 | 299.50 | 292.50 | 299.50 | 296.91 | 33,413 |
09 Feb 2024 | 304.50 | 304.50 | 292.50 | 298.50 | 295.92 | 5,603 |
08 Feb 2024 | 306.00 | 307.50 | 303.00 | 304.50 | 301.87 | 1,051 |
07 Feb 2024 | 300.00 | 306.00 | 297.00 | 306.00 | 303.36 | 5,534 |
06 Feb 2024 | 295.00 | 300.50 | 295.00 | 300.50 | 297.90 | 1,048 |
05 Feb 2024 | 297.50 | 304.00 | 293.50 | 293.50 | 290.97 | 5,124 |
02 Feb 2024 | 302.00 | 302.50 | 297.00 | 297.50 | 294.93 | 3,154 |
01 Feb 2024 | 304.00 | 305.50 | 298.50 | 299.50 | 296.91 | 7,348 |
31 Jan 2024 | 302.00 | 306.50 | 301.00 | 304.00 | 301.37 | 3,915 |
30 Jan 2024 | 302.00 | 305.00 | 300.00 | 302.00 | 299.39 | 15,612 |
29 Jan 2024 | 291.50 | 303.00 | 289.00 | 303.00 | 300.38 | 17,722 |
26 Jan 2024 | 290.00 | 291.00 | 286.50 | 291.00 | 288.49 | 219 |
25 Jan 2024 | 286.50 | 292.00 | 280.00 | 291.50 | 288.98 | 3,872 |
24 Jan 2024 | 289.50 | 291.00 | 286.00 | 286.00 | 283.53 | 11,566 |
23 Jan 2024 | 291.00 | 293.00 | 289.50 | 289.50 | 287.00 | 13,440 |
22 Jan 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 288.49 | 3,935 |
19 Jan 2024 | 289.50 | 290.50 | 289.00 | 290.00 | 287.50 | 472 |
18 Jan 2024 | 293.00 | 293.50 | 287.00 | 290.00 | 287.50 | 14,893 |
17 Jan 2024 | 292.00 | 293.00 | 285.00 | 287.50 | 285.02 | 14,732 |
16 Jan 2024 | 293.00 | 294.00 | 290.00 | 292.00 | 289.48 | 3,186 |
15 Jan 2024 | 301.00 | 301.00 | 293.50 | 293.50 | 290.97 | 804 |
12 Jan 2024 | 285.50 | 301.00 | 285.50 | 301.00 | 298.40 | 5,277 |
11 Jan 2024 | 288.50 | 290.00 | 287.00 | 287.50 | 285.02 | 511 |
10 Jan 2024 | 290.00 | 292.50 | 288.00 | 292.50 | 289.97 | 5,435 |
09 Jan 2024 | 282.00 | 293.50 | 278.00 | 289.50 | 287.00 | 4,177 |
08 Jan 2024 | 286.00 | 286.00 | 279.00 | 282.00 | 279.56 | 3,612 |
05 Jan 2024 | 288.50 | 288.50 | 285.00 | 285.00 | 282.54 | 115 |
04 Jan 2024 | 288.00 | 289.00 | 283.00 | 288.50 | 286.01 | 5,205 |
03 Jan 2024 | 288.00 | 288.00 | 279.00 | 283.00 | 280.56 | 9,516 |
02 Jan 2024 | 295.00 | 295.00 | 284.00 | 289.00 | 286.50 | 4,977 |
29 Dec 2023 | 295.00 | 296.00 | 279.00 | 296.00 | 293.44 | 6,913 |
28 Dec 2023 | 291.00 | 295.00 | 290.00 | 294.50 | 291.96 | 1,878 |
27 Dec 2023 | 294.00 | 294.00 | 282.50 | 292.00 | 289.48 | 4,225 |
22 Dec 2023 | 278.00 | 294.00 | 276.00 | 294.00 | 291.46 | 3,589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |