Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 307.50 | 307.50 | 307.30 | 307.30 | 307.30 | 2 |
09 May 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
08 May 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
07 May 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
06 May 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
03 May 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
02 May 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
30 Apr 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
29 Apr 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
26 Apr 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
25 Apr 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
24 Apr 2024 | 312.80 | 313.80 | 312.80 | 313.80 | 313.80 | 120 |
23 Apr 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
22 Apr 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
19 Apr 2024 | 305.10 | 306.40 | 305.10 | 306.40 | 306.40 | 10 |
18 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
17 Apr 2024 | 317.60 | 318.70 | 317.60 | 318.70 | 318.70 | 16 |
16 Apr 2024 | 318.40 | 318.40 | 317.00 | 317.00 | 317.00 | 180 |
15 Apr 2024 | 321.40 | 321.40 | 319.00 | 320.90 | 320.90 | 11 |
12 Apr 2024 | 322.90 | 325.60 | 322.90 | 325.60 | 325.60 | 60 |
11 Apr 2024 | 322.60 | 322.60 | 322.20 | 322.20 | 322.20 | 20 |
10 Apr 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
09 Apr 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
08 Apr 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
05 Apr 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
04 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
03 Apr 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
02 Apr 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
28 Mar 2024 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 10 |
27 Mar 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
27 Mar 2024 | 0.8 Dividend | |||||
26 Mar 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.10 | - |
25 Mar 2024 | 324.80 | 324.80 | 324.10 | 324.10 | 323.30 | 4 |
22 Mar 2024 | 325.00 | 327.40 | 325.00 | 327.40 | 326.59 | 20 |
21 Mar 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 321.90 | - |
20 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
19 Mar 2024 | 325.20 | 325.20 | 325.20 | 325.20 | 324.39 | - |
18 Mar 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.70 | - |
15 Mar 2024 | 325.60 | 325.60 | 323.80 | 323.80 | 323.00 | 15 |
14 Mar 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.19 | - |
13 Mar 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.19 | - |
12 Mar 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.40 | - |
11 Mar 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.49 | - |
08 Mar 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 324.89 | - |
07 Mar 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 323.40 | - |
06 Mar 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
05 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.59 | - |
04 Mar 2024 | 325.50 | 328.70 | 325.50 | 328.70 | 327.89 | 2 |
01 Mar 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.70 | - |
29 Feb 2024 | 323.50 | 324.00 | 323.50 | 324.00 | 323.20 | 30 |
28 Feb 2024 | 324.10 | 324.60 | 324.10 | 324.60 | 323.80 | 22 |
27 Feb 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 322.90 | - |
26 Feb 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 326.29 | - |
23 Feb 2024 | 325.60 | 328.30 | 325.60 | 328.30 | 327.49 | 15 |
22 Feb 2024 | 320.10 | 326.00 | 320.10 | 326.00 | 325.19 | 30 |
21 Feb 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 320.80 | - |
20 Feb 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 325.29 | - |
19 Feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.19 | - |
16 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.20 | - |
15 Feb 2024 | 325.20 | 328.00 | 325.20 | 328.00 | 327.19 | 15 |
14 Feb 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 315.62 | - |
13 Feb 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 314.82 | - |
12 Feb 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.22 | - |
09 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.72 | - |
08 Feb 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 316.31 | - |
07 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.12 | - |
06 Feb 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.21 | - |
05 Feb 2024 | 315.90 | 317.90 | 315.90 | 317.90 | 317.11 | 3 |
02 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 310.63 | - |
01 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.23 | - |
31 Jan 2024 | 297.50 | 308.20 | 297.50 | 308.20 | 307.44 | 1 |
30 Jan 2024 | 289.40 | 291.70 | 289.40 | 291.70 | 290.98 | 4 |
29 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.29 | - |
26 Jan 2024 | 286.20 | 287.20 | 286.20 | 287.20 | 286.49 | 35 |
25 Jan 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.90 | - |
24 Jan 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 286.59 | - |
23 Jan 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 285.49 | - |
22 Jan 2024 | 288.30 | 290.80 | 288.30 | 290.80 | 290.08 | 40 |
19 Jan 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 287.59 | - |
18 Jan 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.09 | - |
17 Jan 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 286.79 | - |
16 Jan 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 284.39 | - |
15 Jan 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 279.81 | - |
12 Jan 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 279.81 | - |
11 Jan 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 279.41 | - |
10 Jan 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 275.72 | - |
09 Jan 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.12 | - |
08 Jan 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.23 | 10 |
05 Jan 2024 | 271.90 | 273.30 | 271.90 | 273.30 | 272.62 | 80 |
04 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.83 | - |
03 Jan 2024 | 269.30 | 269.30 | 269.30 | 269.30 | 268.63 | - |
02 Jan 2024 | 270.80 | 272.40 | 270.80 | 272.40 | 271.73 | 50 |
29 Dec 2023 | 270.10 | 270.10 | 268.60 | 268.60 | 267.93 | - |
28 Dec 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 266.84 | - |
28 Dec 2023 | 0.8 Dividend | |||||
27 Dec 2023 | 269.30 | 269.30 | 269.30 | 269.30 | 267.83 | - |
22 Dec 2023 | 267.20 | 267.20 | 267.20 | 267.20 | 265.75 | - |
21 Dec 2023 | 263.40 | 263.40 | 263.40 | 263.40 | 261.97 | - |
20 Dec 2023 | 265.80 | 265.80 | 265.80 | 265.80 | 264.35 | - |
19 Dec 2023 | 265.90 | 265.90 | 265.90 | 265.90 | 264.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |