Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 4 |
28 May 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
27 May 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
24 May 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
23 May 2024 | 453.65 | 453.65 | 453.65 | 453.65 | 453.65 | - |
22 May 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
21 May 2024 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | - |
20 May 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | - |
17 May 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
16 May 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
15 May 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.95 | - |
14 May 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
13 May 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | - |
10 May 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
09 May 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
08 May 2024 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | - |
07 May 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
06 May 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
03 May 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 437.25 | - |
02 May 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
30 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
29 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
26 Apr 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
26 Apr 2024 | 6.6 Dividend | |||||
25 Apr 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 431.80 | - |
24 Apr 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.64 | - |
23 Apr 2024 | 441.65 | 441.65 | 441.65 | 441.65 | 435.00 | - |
22 Apr 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 441.06 | - |
19 Apr 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 432.00 | - |
18 Apr 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 413.14 | - |
17 Apr 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 408.70 | - |
16 Apr 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 404.37 | - |
15 Apr 2024 | 414.55 | 414.55 | 414.55 | 414.55 | 408.31 | - |
12 Apr 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 414.86 | - |
11 Apr 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 408.26 | - |
10 Apr 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 410.57 | - |
09 Apr 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 403.78 | - |
08 Apr 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 407.82 | - |
05 Apr 2024 | 414.65 | 414.65 | 414.65 | 414.65 | 408.41 | - |
04 Apr 2024 | 420.35 | 420.35 | 420.35 | 420.35 | 414.02 | - |
03 Apr 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 422.94 | - |
02 Apr 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 433.87 | - |
28 Mar 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 432.44 | - |
27 Mar 2024 | 432.85 | 432.85 | 432.75 | 432.75 | 426.24 | - |
26 Mar 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 428.85 | - |
25 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 422.74 | - |
22 Mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 426.19 | - |
21 Mar 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 432.54 | - |
20 Mar 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 430.82 | - |
19 Mar 2024 | 440.55 | 440.55 | 440.55 | 440.55 | 433.92 | 4 |
18 Mar 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 440.12 | - |
15 Mar 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 443.72 | - |
14 Mar 2024 | 453.80 | 456.90 | 453.80 | 456.90 | 450.02 | 4 |
13 Mar 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 443.77 | - |
12 Mar 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 444.01 | - |
11 Mar 2024 | 445.65 | 445.65 | 445.65 | 445.65 | 438.94 | - |
08 Mar 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 438.40 | - |
07 Mar 2024 | 435.45 | 443.35 | 435.45 | 443.35 | 436.68 | 30 |
06 Mar 2024 | 438.35 | 438.35 | 438.35 | 438.35 | 431.75 | - |
05 Mar 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 435.44 | - |
04 Mar 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 435.99 | - |
01 Mar 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 437.02 | - |
29 Feb 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 440.02 | - |
28 Feb 2024 | 452.05 | 452.05 | 452.05 | 452.05 | 445.24 | - |
27 Feb 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.18 | - |
26 Feb 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 443.62 | - |
23 Feb 2024 | 452.35 | 452.35 | 452.35 | 452.35 | 445.54 | - |
22 Feb 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
21 Feb 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 436.13 | - |
20 Feb 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 436.92 | - |
19 Feb 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.40 | - |
16 Feb 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
15 Feb 2024 | 432.45 | 438.70 | 432.45 | 438.70 | 432.10 | 10 |
14 Feb 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 421.46 | - |
13 Feb 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 421.85 | - |
12 Feb 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.66 | - |
09 Feb 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 415.89 | - |
08 Feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 448.00 | - |
07 Feb 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 447.61 | - |
06 Feb 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 451.06 | - |
05 Feb 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
02 Feb 2024 | 450.95 | 452.75 | 450.95 | 452.30 | 445.49 | 119 |
01 Feb 2024 | 443.65 | 443.65 | 443.65 | 443.65 | 436.97 | - |
31 Jan 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 438.84 | - |
30 Jan 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 438.79 | - |
29 Jan 2024 | 443.95 | 445.15 | 443.95 | 445.15 | 438.45 | 12 |
26 Jan 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 426.63 | - |
25 Jan 2024 | 428.05 | 428.05 | 428.05 | 428.05 | 421.61 | - |
24 Jan 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 423.33 | - |
23 Jan 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 418.11 | - |
22 Jan 2024 | 426.60 | 426.60 | 426.50 | 426.50 | 420.08 | 7 |
19 Jan 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 420.92 | - |
18 Jan 2024 | 422.55 | 422.55 | 422.55 | 422.55 | 416.19 | - |
17 Jan 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 409.24 | - |
16 Jan 2024 | 421.95 | 421.95 | 421.95 | 421.95 | 415.60 | - |
15 Jan 2024 | 444.50 | 444.50 | 435.00 | 435.00 | 428.45 | 1 |
12 Jan 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.23 | - |
11 Jan 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.23 | - |
10 Jan 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 432.59 | - |
09 Jan 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |