Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 10 |
27 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
27 Mar 2024 | 0.885 Dividend | |||||
26 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
25 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
22 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
21 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
20 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.11 | - |
19 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 318.42 | - |
18 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 318.42 | - |
15 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.12 | - |
14 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
13 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
12 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
11 Mar 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 309.54 | - |
08 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.14 | - |
07 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.14 | - |
06 Mar 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.74 | - |
05 Mar 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.11 | - |
04 Mar 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 324.80 | - |
01 Mar 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 325.20 | - |
29 Feb 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.40 | - |
28 Feb 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.18 | - |
27 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.08 | - |
26 Feb 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.57 | - |
23 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
22 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
21 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
20 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
19 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
16 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
15 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
14 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
13 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
12 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
09 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 339.36 | - |
08 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 339.36 | - |
07 Feb 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 338.16 | - |
06 Feb 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 336.27 | - |
05 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.04 | - |
02 Feb 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 346.34 | - |
01 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.04 | - |
31 Jan 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 344.75 | - |
30 Jan 2024 | 336.20 | 336.20 | 336.20 | 336.20 | 335.27 | - |
29 Jan 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 330.39 | - |
26 Jan 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 327.99 | - |
25 Jan 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 371.87 | - |
24 Jan 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 372.67 | - |
23 Jan 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 372.47 | - |
22 Jan 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 369.28 | - |
19 Jan 2024 | 380.20 | 380.20 | 377.50 | 377.50 | 376.46 | 10 |
18 Jan 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 407.47 | - |
17 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.09 | - |
16 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.09 | - |
15 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 415.35 | - |
12 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 415.35 | - |
11 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
10 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
09 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
08 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
05 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
04 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
03 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
02 Jan 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 411.66 | - |
29 Dec 2023 | 409.90 | 411.40 | 409.90 | 411.40 | 410.26 | - |
28 Dec 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 405.88 | - |
28 Dec 2023 | 0.885 Dividend | |||||
27 Dec 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 404.99 | 149 |
22 Dec 2023 | 413.30 | 413.30 | 413.30 | 413.30 | 411.26 | - |
21 Dec 2023 | 415.60 | 415.60 | 415.60 | 415.60 | 413.55 | - |
20 Dec 2023 | 422.90 | 422.90 | 422.90 | 422.90 | 420.82 | - |
19 Dec 2023 | 422.90 | 422.90 | 422.90 | 422.90 | 420.82 | - |
18 Dec 2023 | 425.50 | 425.50 | 425.50 | 425.50 | 423.40 | - |
15 Dec 2023 | 429.50 | 429.50 | 429.50 | 429.50 | 427.38 | - |
14 Dec 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 442.81 | - |
13 Dec 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 442.81 | - |
12 Dec 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.41 | - |
11 Dec 2023 | 454.10 | 454.10 | 454.10 | 454.10 | 451.86 | - |
08 Dec 2023 | 447.60 | 447.60 | 447.60 | 447.60 | 445.39 | - |
07 Dec 2023 | 451.60 | 451.60 | 451.60 | 451.60 | 449.37 | - |
06 Dec 2023 | 462.10 | 462.10 | 462.10 | 462.10 | 459.82 | - |
05 Dec 2023 | 452.80 | 452.80 | 452.80 | 452.80 | 450.57 | - |
04 Dec 2023 | 452.80 | 452.80 | 452.80 | 452.80 | 450.57 | - |
01 Dec 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.41 | - |
30 Nov 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.41 | - |
29 Nov 2023 | 466.90 | 466.90 | 466.90 | 466.90 | 464.60 | - |
28 Nov 2023 | 469.10 | 469.10 | 469.10 | 469.10 | 466.79 | - |
27 Nov 2023 | 471.60 | 471.60 | 471.60 | 471.60 | 469.28 | - |
24 Nov 2023 | 471.60 | 471.60 | 471.60 | 471.60 | 469.28 | - |
23 Nov 2023 | 470.30 | 470.30 | 470.30 | 470.30 | 467.98 | - |
22 Nov 2023 | 463.20 | 463.20 | 463.20 | 463.20 | 460.92 | - |
21 Nov 2023 | 457.90 | 457.90 | 457.90 | 457.90 | 455.64 | - |
20 Nov 2023 | 457.90 | 457.90 | 457.90 | 457.90 | 455.64 | - |
17 Nov 2023 | 470.50 | 470.50 | 470.50 | 470.50 | 468.18 | - |
16 Nov 2023 | 465.70 | 465.70 | 465.70 | 465.70 | 463.41 | - |
15 Nov 2023 | 462.30 | 462.30 | 462.30 | 462.30 | 460.02 | - |
14 Nov 2023 | 462.30 | 462.30 | 462.30 | 462.30 | 460.02 | - |
13 Nov 2023 | 462.20 | 462.20 | 462.20 | 462.20 | 459.92 | - |
10 Nov 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 460.72 | - |
09 Nov 2023 | 458.80 | 458.80 | 458.80 | 458.80 | 456.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |