Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 427.00 | 427.00 | 423.00 | 423.80 | 423.80 | 38 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 425.80 | 431.40 | 425.80 | 426.60 | 426.60 | 981 |
29 Apr 2024 | 427.40 | 429.00 | 427.00 | 428.60 | 428.60 | 233 |
26 Apr 2024 | 420.80 | 425.46 | 420.80 | 422.25 | 422.25 | 926 |
25 Apr 2024 | 421.80 | 422.60 | 415.60 | 421.52 | 421.52 | 393 |
24 Apr 2024 | 432.40 | 432.40 | 424.80 | 429.74 | 429.74 | 829 |
23 Apr 2024 | 427.40 | 430.00 | 423.60 | 427.80 | 427.80 | 1,563 |
22 Apr 2024 | 424.20 | 424.20 | 416.40 | 417.71 | 417.71 | 1,779 |
19 Apr 2024 | 415.20 | 418.24 | 412.00 | 418.24 | 418.24 | 16,187 |
18 Apr 2024 | 412.60 | 419.25 | 412.60 | 419.25 | 419.25 | 3,549 |
17 Apr 2024 | 413.40 | 423.00 | 408.80 | 416.04 | 416.04 | 1,789 |
16 Apr 2024 | 417.20 | 418.20 | 413.80 | 415.36 | 415.36 | 1,300 |
15 Apr 2024 | 422.80 | 427.00 | 421.80 | 425.74 | 425.74 | 1,398 |
12 Apr 2024 | 434.00 | 434.00 | 422.54 | 426.75 | 426.75 | 2,209 |
11 Apr 2024 | 435.20 | 436.20 | 430.00 | 432.40 | 432.40 | 2,594 |
10 Apr 2024 | 434.40 | 434.40 | 426.60 | 432.14 | 432.14 | 1,653 |
09 Apr 2024 | 434.80 | 435.40 | 430.60 | 430.64 | 430.64 | 1,632 |
08 Apr 2024 | 433.00 | 435.04 | 431.20 | 433.44 | 433.44 | 1,851 |
05 Apr 2024 | 428.80 | 432.00 | 425.60 | 431.60 | 431.60 | 629 |
04 Apr 2024 | 428.00 | 432.00 | 428.00 | 431.34 | 431.34 | 1,608 |
03 Apr 2024 | 423.80 | 429.60 | 423.80 | 424.45 | 424.45 | 1,234 |
02 Apr 2024 | 444.20 | 445.00 | 426.20 | 429.22 | 429.22 | 554 |
28 Mar 2024 | 445.60 | 447.40 | 441.60 | 442.20 | 442.20 | 2,896 |
27 Mar 2024 | 446.20 | 447.30 | 442.80 | 446.20 | 446.20 | 6,644 |
27 Mar 2024 | 8.5 Dividend | |||||
26 Mar 2024 | 447.20 | 452.00 | 447.20 | 452.00 | 443.50 | 760 |
25 Mar 2024 | 455.80 | 457.00 | 450.60 | 454.76 | 446.21 | 2,774 |
22 Mar 2024 | 465.80 | 465.80 | 457.80 | 460.05 | 451.39 | 11,846 |
21 Mar 2024 | 463.80 | 466.31 | 462.12 | 464.85 | 456.10 | 736 |
20 Mar 2024 | 450.00 | 459.40 | 449.22 | 457.55 | 448.95 | 1,071 |
19 Mar 2024 | 449.80 | 451.80 | 448.20 | 449.44 | 440.99 | 939 |
18 Mar 2024 | 453.60 | 456.20 | 451.60 | 456.20 | 447.62 | 1,709 |
15 Mar 2024 | 452.80 | 454.00 | 450.00 | 452.20 | 443.69 | 10,180 |
14 Mar 2024 | 453.00 | 455.40 | 452.20 | 453.00 | 444.48 | 2,073 |
13 Mar 2024 | 453.40 | 454.40 | 448.00 | 452.75 | 444.24 | 1,100 |
12 Mar 2024 | 443.00 | 452.20 | 443.00 | 451.23 | 442.75 | 600 |
11 Mar 2024 | 442.40 | 445.00 | 441.00 | 442.00 | 433.69 | 622 |
08 Mar 2024 | 448.80 | 451.80 | 448.80 | 448.99 | 440.55 | 1,062 |
07 Mar 2024 | 445.60 | 450.65 | 441.60 | 444.75 | 436.39 | 2,679 |
06 Mar 2024 | 440.20 | 449.00 | 437.40 | 446.24 | 437.85 | 1,707 |
05 Mar 2024 | 427.60 | 433.00 | 427.60 | 431.53 | 423.42 | 7,013 |
04 Mar 2024 | 421.60 | 434.00 | 416.80 | 428.76 | 420.69 | 677 |
01 Mar 2024 | 417.20 | 421.00 | 417.20 | 420.11 | 412.21 | 3,483 |
29 Feb 2024 | 425.00 | 427.00 | 419.47 | 426.00 | 417.99 | 704 |
28 Feb 2024 | 422.20 | 426.60 | 421.72 | 423.04 | 415.09 | 3,362 |
27 Feb 2024 | 423.60 | 428.90 | 420.00 | 425.60 | 417.60 | 3,042 |
26 Feb 2024 | 412.40 | 414.60 | 412.20 | 412.94 | 405.17 | 1,197 |
23 Feb 2024 | 413.80 | 415.20 | 412.00 | 413.40 | 405.63 | 1,071 |
22 Feb 2024 | 415.80 | 416.20 | 413.20 | 414.40 | 406.61 | 8,671 |
21 Feb 2024 | 414.00 | 414.41 | 412.20 | 413.51 | 405.73 | 1,175 |
20 Feb 2024 | 414.20 | 415.00 | 412.00 | 413.69 | 405.91 | 707 |
19 Feb 2024 | 412.60 | 413.80 | 406.80 | 412.81 | 405.05 | 3,392 |
16 Feb 2024 | 412.20 | 417.00 | 410.60 | 414.40 | 406.61 | 676 |
15 Feb 2024 | 415.40 | 415.40 | 410.40 | 411.40 | 403.66 | 1,970 |
14 Feb 2024 | 405.80 | 411.40 | 405.40 | 410.81 | 403.09 | 6,974 |
13 Feb 2024 | 412.40 | 412.40 | 401.80 | 406.89 | 399.24 | 908 |
12 Feb 2024 | 403.40 | 413.00 | 399.60 | 403.40 | 395.81 | 12,833 |
09 Feb 2024 | 404.00 | 404.20 | 399.60 | 399.60 | 392.09 | 11,809 |
08 Feb 2024 | 402.80 | 403.41 | 401.20 | 401.82 | 394.26 | 2,443 |
07 Feb 2024 | 398.20 | 401.60 | 393.40 | 401.20 | 393.66 | 1,635 |
06 Feb 2024 | 398.60 | 400.60 | 394.61 | 399.80 | 392.28 | 5,466 |
05 Feb 2024 | 403.80 | 404.60 | 398.74 | 398.80 | 391.30 | 1,887 |
02 Feb 2024 | 411.80 | 411.80 | 405.34 | 408.40 | 400.72 | 2,072 |
01 Feb 2024 | 407.80 | 408.20 | 405.20 | 405.20 | 397.58 | 197 |
31 Jan 2024 | 405.60 | 408.00 | 403.40 | 404.54 | 396.93 | 1,895 |
30 Jan 2024 | 408.00 | 409.40 | 405.74 | 406.10 | 398.46 | 2,232 |
29 Jan 2024 | 400.00 | 405.80 | 400.00 | 403.07 | 395.49 | 3,481 |
26 Jan 2024 | 403.00 | 404.40 | 399.40 | 402.34 | 394.78 | 2,819 |
25 Jan 2024 | 399.20 | 400.93 | 396.02 | 396.24 | 388.79 | 2,900 |
24 Jan 2024 | 395.40 | 404.00 | 395.40 | 397.40 | 389.93 | 2,507 |
23 Jan 2024 | 398.80 | 404.60 | 393.20 | 393.20 | 385.81 | 1,682 |
22 Jan 2024 | 413.60 | 413.60 | 389.75 | 400.00 | 392.48 | 7,158 |
19 Jan 2024 | 443.20 | 443.20 | 429.80 | 433.41 | 425.26 | 17,562 |
18 Jan 2024 | 429.20 | 439.20 | 428.80 | 438.00 | 429.76 | 4,820 |
17 Jan 2024 | 427.20 | 430.80 | 423.80 | 430.50 | 422.41 | 5,197 |
16 Jan 2024 | 431.20 | 437.00 | 425.00 | 431.20 | 423.09 | 6,784 |
15 Jan 2024 | 448.00 | 448.00 | 441.80 | 442.12 | 433.81 | 885 |
12 Jan 2024 | 451.60 | 452.80 | 447.20 | 448.60 | 440.16 | 1,158 |
11 Jan 2024 | 439.20 | 447.40 | 439.20 | 444.40 | 436.04 | 2,864 |
10 Jan 2024 | 447.00 | 449.00 | 443.00 | 443.00 | 434.67 | 11,180 |
09 Jan 2024 | 453.40 | 453.40 | 447.00 | 450.31 | 441.84 | 2,400 |
08 Jan 2024 | 447.40 | 453.70 | 439.00 | 452.20 | 443.70 | 2,683 |
05 Jan 2024 | 450.60 | 453.00 | 446.64 | 451.67 | 443.17 | 4,736 |
04 Jan 2024 | 448.80 | 455.00 | 448.80 | 453.20 | 444.68 | 1,781 |
03 Jan 2024 | 462.40 | 462.40 | 442.20 | 443.54 | 435.20 | 1,645 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 462.40 | 463.84 | 461.60 | 463.80 | 455.08 | 3,278 |
28 Dec 2023 | 462.00 | 463.60 | 460.40 | 461.22 | 452.54 | 671 |
27 Dec 2023 | 463.20 | 464.60 | 460.20 | 463.41 | 454.70 | 2,721 |
22 Dec 2023 | 462.80 | 464.00 | 459.00 | 463.60 | 454.88 | 10,933 |
21 Dec 2023 | 461.20 | 465.00 | 459.60 | 462.80 | 454.10 | 6,901 |
20 Dec 2023 | 469.40 | 469.40 | 464.20 | 468.00 | 459.20 | 3,261 |
19 Dec 2023 | 458.40 | 473.80 | 458.40 | 469.00 | 460.18 | 2,358 |
18 Dec 2023 | 469.00 | 471.20 | 464.80 | 468.59 | 459.78 | 2,950 |
15 Dec 2023 | 474.60 | 476.93 | 471.00 | 476.93 | 467.96 | 4,669 |
14 Dec 2023 | 460.00 | 474.85 | 457.00 | 473.20 | 464.30 | 5,840 |
13 Dec 2023 | 449.00 | 452.40 | 448.40 | 450.80 | 442.32 | 1,027 |
12 Dec 2023 | 449.40 | 450.00 | 444.80 | 447.00 | 438.59 | 4,952 |
11 Dec 2023 | 443.80 | 447.80 | 439.60 | 447.80 | 439.38 | 6,713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |