Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
16 Apr 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
15 Apr 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
12 Apr 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
11 Apr 2024 | 439.84 | 439.84 | 439.84 | 439.84 | 439.84 | - |
10 Apr 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
09 Apr 2024 | 446.43 | 446.43 | 446.43 | 446.43 | 446.43 | - |
08 Apr 2024 | 447.27 | 447.27 | 447.27 | 447.27 | 447.27 | - |
05 Apr 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
04 Apr 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
03 Apr 2024 | 445.96 | 445.96 | 445.96 | 445.96 | 445.96 | - |
02 Apr 2024 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | - |
01 Apr 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
28 Mar 2024 | 452.17 | 452.17 | 452.17 | 452.17 | 452.17 | - |
27 Mar 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
26 Mar 2024 | 445.26 | 445.26 | 445.26 | 445.26 | 445.26 | - |
25 Mar 2024 | 445.82 | 445.82 | 445.82 | 445.82 | 445.82 | - |
22 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
21 Mar 2024 | 448.68 | 448.68 | 448.68 | 448.68 | 448.68 | - |
20 Mar 2024 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | - |
19 Mar 2024 | 437.85 | 437.85 | 437.85 | 437.85 | 437.85 | - |
18 Mar 2024 | 434.37 | 434.37 | 434.37 | 434.37 | 434.37 | - |
15 Mar 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
14 Mar 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
13 Mar 2024 | 440.53 | 440.53 | 440.53 | 440.53 | 440.53 | - |
12 Mar 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
11 Mar 2024 | 434.31 | 434.31 | 434.31 | 434.31 | 434.31 | - |
08 Mar 2024 | 437.74 | 437.74 | 437.74 | 437.74 | 437.74 | - |
07 Mar 2024 | 441.74 | 441.74 | 441.74 | 441.74 | 441.74 | - |
06 Mar 2024 | 437.22 | 437.22 | 437.22 | 437.22 | 437.22 | - |
05 Mar 2024 | 433.22 | 433.22 | 433.22 | 433.22 | 433.22 | - |
04 Mar 2024 | 435.89 | 435.89 | 435.89 | 435.89 | 435.89 | - |
01 Mar 2024 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | - |
29 Feb 2024 | 427.55 | 427.55 | 427.55 | 427.55 | 427.55 | - |
28 Feb 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | - |
27 Feb 2024 | 421.58 | 421.58 | 421.58 | 421.58 | 421.58 | - |
26 Feb 2024 | 420.24 | 420.24 | 420.24 | 420.24 | 420.24 | - |
23 Feb 2024 | 419.44 | 419.44 | 419.44 | 419.44 | 419.44 | - |
22 Feb 2024 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | - |
21 Feb 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
20 Feb 2024 | 409.06 | 409.06 | 409.06 | 409.06 | 409.06 | - |
16 Feb 2024 | 412.41 | 412.41 | 412.41 | 412.41 | 412.41 | - |
15 Feb 2024 | 416.93 | 416.93 | 416.93 | 416.93 | 416.93 | - |
14 Feb 2024 | 409.14 | 409.14 | 409.14 | 409.14 | 409.14 | - |
13 Feb 2024 | 402.47 | 402.47 | 402.47 | 402.47 | 402.47 | - |
12 Feb 2024 | 410.54 | 410.54 | 410.54 | 410.54 | 410.54 | - |
09 Feb 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
08 Feb 2024 | 404.44 | 404.44 | 404.44 | 404.44 | 404.44 | - |
07 Feb 2024 | 400.14 | 400.14 | 400.14 | 400.14 | 400.14 | - |
06 Feb 2024 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | - |
05 Feb 2024 | 394.52 | 394.52 | 394.52 | 394.52 | 394.52 | - |
02 Feb 2024 | 397.77 | 397.77 | 397.77 | 397.77 | 397.77 | - |
01 Feb 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | - |
31 Jan 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
30 Jan 2024 | 396.13 | 396.13 | 396.13 | 396.13 | 396.13 | - |
29 Jan 2024 | 396.42 | 396.42 | 396.42 | 396.42 | 396.42 | - |
26 Jan 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
25 Jan 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
24 Jan 2024 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | - |
23 Jan 2024 | 393.11 | 393.11 | 393.11 | 393.11 | 393.11 | - |
22 Jan 2024 | 394.98 | 394.98 | 394.98 | 394.98 | 394.98 | - |
19 Jan 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
18 Jan 2024 | 386.43 | 386.43 | 386.43 | 386.43 | 386.43 | - |
17 Jan 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
16 Jan 2024 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - |
12 Jan 2024 | 386.14 | 386.14 | 386.14 | 386.14 | 386.14 | - |
11 Jan 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
10 Jan 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
09 Jan 2024 | 384.13 | 384.13 | 384.13 | 384.13 | 384.13 | - |
08 Jan 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
05 Jan 2024 | 380.08 | 380.08 | 380.08 | 380.08 | 380.08 | - |
04 Jan 2024 | 379.41 | 379.41 | 379.41 | 379.41 | 379.41 | - |
03 Jan 2024 | 379.95 | 379.95 | 379.95 | 379.95 | 379.95 | - |
02 Jan 2024 | 388.76 | 388.76 | 388.76 | 388.76 | 388.76 | - |
29 Dec 2023 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | - |
28 Dec 2023 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
27 Dec 2023 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
26 Dec 2023 | 395.07 | 395.07 | 395.07 | 395.07 | 395.07 | - |
22 Dec 2023 | 392.08 | 392.08 | 392.08 | 392.08 | 392.08 | - |
21 Dec 2023 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
20 Dec 2023 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | - |
19 Dec 2023 | 391.38 | 391.38 | 391.38 | 391.38 | 391.38 | - |
19 Dec 2023 | 4.751 Dividend | |||||
18 Dec 2023 | 391.79 | 391.79 | 391.79 | 391.79 | 387.04 | - |
15 Dec 2023 | 391.23 | 391.23 | 391.23 | 391.23 | 386.49 | - |
14 Dec 2023 | 394.40 | 394.40 | 394.40 | 394.40 | 389.62 | - |
13 Dec 2023 | 387.14 | 387.14 | 387.14 | 387.14 | 382.45 | - |
12 Dec 2023 | 378.77 | 378.77 | 378.77 | 378.77 | 374.18 | - |
11 Dec 2023 | 378.84 | 378.84 | 378.84 | 378.84 | 374.25 | - |
08 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 372.43 | - |
07 Dec 2023 | 375.33 | 375.33 | 375.33 | 375.33 | 370.78 | - |
06 Dec 2023 | 373.71 | 373.71 | 373.71 | 373.71 | 369.18 | - |
05 Dec 2023 | 374.65 | 374.65 | 374.65 | 374.65 | 370.11 | - |
04 Dec 2023 | 379.13 | 379.13 | 379.13 | 379.13 | 374.53 | - |
01 Dec 2023 | 376.62 | 376.62 | 376.62 | 376.62 | 372.05 | - |
30 Nov 2023 | 368.67 | 368.67 | 368.67 | 368.67 | 364.20 | - |
29 Nov 2023 | 366.24 | 366.24 | 366.24 | 366.24 | 361.80 | - |
28 Nov 2023 | 364.79 | 364.79 | 364.79 | 364.79 | 360.37 | - |
27 Nov 2023 | 368.10 | 368.10 | 368.10 | 368.10 | 363.64 | - |
24 Nov 2023 | 368.59 | 368.59 | 368.59 | 368.59 | 364.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |