Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 457.80 | 457.80 | 452.60 | 452.60 | 452.60 | 7 |
14 May 2024 | 455.00 | 456.10 | 455.00 | 456.10 | 456.10 | 90 |
13 May 2024 | 455.20 | 455.20 | 452.15 | 452.15 | 452.15 | 18 |
10 May 2024 | 453.85 | 453.85 | 453.85 | 453.85 | 453.85 | - |
09 May 2024 | 445.85 | 452.80 | 445.85 | 452.80 | 452.80 | 1 |
08 May 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
07 May 2024 | 442.15 | 442.65 | 442.15 | 442.65 | 442.65 | 15 |
06 May 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
03 May 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
02 May 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
30 Apr 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
29 Apr 2024 | 437.95 | 438.10 | 437.95 | 438.10 | 438.10 | 3 |
26 Apr 2024 | 430.60 | 430.60 | 430.60 | 430.60 | 430.60 | - |
26 Apr 2024 | 6.6 Dividend | |||||
25 Apr 2024 | 440.15 | 440.15 | 434.75 | 434.75 | 428.15 | 51 |
24 Apr 2024 | 441.95 | 444.25 | 441.95 | 444.25 | 437.51 | 35 |
23 Apr 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 435.09 | - |
22 Apr 2024 | 447.50 | 447.50 | 441.80 | 441.80 | 435.09 | 40 |
19 Apr 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 432.24 | - |
18 Apr 2024 | 420.95 | 420.95 | 420.95 | 420.95 | 414.56 | - |
17 Apr 2024 | 416.45 | 422.85 | 416.45 | 422.85 | 416.43 | 15 |
16 Apr 2024 | 411.55 | 417.55 | 411.55 | 417.55 | 411.21 | 59 |
15 Apr 2024 | 415.75 | 416.50 | 415.75 | 416.50 | 410.18 | 5 |
12 Apr 2024 | 421.60 | 421.60 | 418.10 | 418.10 | 411.75 | 20 |
11 Apr 2024 | 415.35 | 418.65 | 415.35 | 418.65 | 412.29 | 8 |
10 Apr 2024 | 416.65 | 416.65 | 416.65 | 416.65 | 410.32 | - |
09 Apr 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 404.56 | - |
08 Apr 2024 | 414.80 | 414.80 | 409.50 | 410.00 | 403.78 | 7 |
05 Apr 2024 | 415.35 | 416.00 | 413.50 | 416.00 | 409.68 | 128 |
04 Apr 2024 | 421.55 | 421.55 | 421.55 | 421.55 | 415.15 | - |
03 Apr 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 424.41 | - |
02 Apr 2024 | 440.20 | 440.20 | 430.95 | 430.95 | 424.41 | 13 |
28 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 433.32 | - |
27 Mar 2024 | 433.60 | 440.00 | 433.60 | 440.00 | 433.32 | 12 |
26 Mar 2024 | 435.75 | 435.75 | 435.75 | 435.75 | 429.13 | - |
25 Mar 2024 | 430.25 | 430.25 | 429.70 | 429.70 | 423.18 | 15 |
22 Mar 2024 | 433.55 | 433.55 | 433.55 | 433.55 | 426.97 | - |
21 Mar 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 432.48 | - |
20 Mar 2024 | 438.40 | 439.00 | 438.40 | 439.00 | 432.34 | 15 |
19 Mar 2024 | 441.35 | 441.35 | 440.40 | 440.40 | 433.71 | 17 |
18 Mar 2024 | 446.40 | 446.40 | 442.00 | 442.00 | 435.29 | 10 |
15 Mar 2024 | 450.95 | 450.95 | 446.40 | 446.40 | 439.62 | 32 |
14 Mar 2024 | 454.90 | 454.90 | 450.60 | 450.60 | 443.76 | 4 |
13 Mar 2024 | 451.20 | 455.65 | 451.20 | 455.65 | 448.73 | 21 |
12 Mar 2024 | 451.05 | 451.05 | 451.05 | 451.05 | 444.20 | - |
11 Mar 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 439.67 | - |
08 Mar 2024 | 445.10 | 449.30 | 445.10 | 449.30 | 442.48 | 4 |
07 Mar 2024 | 435.50 | 438.10 | 435.50 | 438.10 | 431.45 | 3 |
06 Mar 2024 | 439.05 | 439.05 | 435.15 | 435.15 | 428.54 | 2 |
05 Mar 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.34 | - |
04 Mar 2024 | 443.30 | 443.45 | 443.30 | 443.45 | 436.72 | 5 |
01 Mar 2024 | 443.50 | 443.75 | 443.50 | 443.75 | 437.01 | 100 |
29 Feb 2024 | 447.25 | 447.25 | 441.60 | 441.60 | 434.90 | 40 |
28 Feb 2024 | 452.80 | 452.80 | 446.30 | 447.65 | 440.85 | 51 |
27 Feb 2024 | 452.80 | 452.80 | 452.80 | 452.80 | 445.93 | - |
26 Feb 2024 | 450.10 | 450.50 | 450.10 | 450.50 | 443.66 | 4 |
23 Feb 2024 | 452.25 | 452.25 | 449.30 | 449.45 | 442.63 | 45 |
22 Feb 2024 | 448.75 | 453.80 | 448.75 | 452.25 | 445.38 | 12 |
21 Feb 2024 | 442.95 | 442.95 | 442.95 | 442.95 | 436.23 | - |
20 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 434.99 | - |
19 Feb 2024 | 442.35 | 442.35 | 439.15 | 439.15 | 432.48 | 58 |
16 Feb 2024 | 440.20 | 440.20 | 439.95 | 439.95 | 433.27 | 10 |
15 Feb 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 426.53 | 10 |
14 Feb 2024 | 428.45 | 430.55 | 428.45 | 430.55 | 424.01 | 5 |
13 Feb 2024 | 428.20 | 428.45 | 428.20 | 428.45 | 421.95 | 3 |
12 Feb 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.61 | - |
09 Feb 2024 | 425.00 | 425.00 | 415.90 | 415.90 | 409.59 | 28 |
08 Feb 2024 | 455.25 | 455.25 | 429.05 | 429.50 | 422.98 | 124 |
07 Feb 2024 | 456.45 | 456.45 | 456.45 | 456.45 | 449.52 | - |
06 Feb 2024 | 458.05 | 458.05 | 458.05 | 458.05 | 451.10 | - |
05 Feb 2024 | 448.60 | 456.25 | 448.60 | 456.25 | 449.32 | 37 |
02 Feb 2024 | 450.95 | 450.95 | 450.95 | 450.95 | 444.10 | - |
01 Feb 2024 | 443.10 | 443.10 | 443.10 | 443.10 | 436.37 | - |
31 Jan 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 438.79 | - |
30 Jan 2024 | 445.45 | 445.45 | 445.45 | 445.45 | 438.69 | - |
29 Jan 2024 | 444.10 | 446.60 | 444.10 | 446.60 | 439.82 | 7 |
26 Jan 2024 | 433.25 | 433.25 | 433.25 | 433.25 | 426.67 | - |
25 Jan 2024 | 429.35 | 432.50 | 429.35 | 432.50 | 425.93 | 8 |
24 Jan 2024 | 429.35 | 429.35 | 429.35 | 429.35 | 422.83 | - |
23 Jan 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 418.74 | - |
22 Jan 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 420.81 | 25 |
19 Jan 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 420.86 | - |
18 Jan 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 416.58 | - |
17 Jan 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 413.13 | - |
16 Jan 2024 | 422.75 | 424.35 | 422.75 | 424.35 | 417.91 | 2 |
15 Jan 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 438.15 | - |
12 Jan 2024 | 443.30 | 444.90 | 442.40 | 444.90 | 438.15 | 24 |
11 Jan 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.18 | - |
10 Jan 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 432.93 | - |
09 Jan 2024 | 440.20 | 440.95 | 440.20 | 440.95 | 434.26 | 3 |
08 Jan 2024 | 435.45 | 435.45 | 435.45 | 435.45 | 428.84 | - |
05 Jan 2024 | 435.45 | 435.45 | 435.45 | 435.45 | 428.84 | - |
04 Jan 2024 | 438.90 | 438.90 | 437.80 | 437.80 | 431.15 | 1 |
03 Jan 2024 | 443.30 | 443.30 | 437.35 | 437.35 | 430.71 | 24 |
02 Jan 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.12 | - |
29 Dec 2023 | 451.30 | 451.85 | 451.30 | 451.85 | 444.99 | - |
28 Dec 2023 | 449.60 | 449.60 | 449.60 | 449.60 | 442.77 | - |
27 Dec 2023 | 447.40 | 447.40 | 446.90 | 446.90 | 440.12 | 30 |
22 Dec 2023 | 447.40 | 447.40 | 447.40 | 447.40 | 440.61 | - |
21 Dec 2023 | 447.25 | 448.45 | 447.25 | 448.45 | 441.64 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |