Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 326.45 | 326.45 | 313.00 | 315.15 | 315.15 | 73,862 |
31 May 2024 | 315.00 | 328.20 | 315.00 | 320.05 | 320.05 | 30,765 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 319.75 | 321.25 | 316.50 | 318.30 | 318.30 | 14,424 |
28 May 2024 | 327.55 | 327.55 | 317.00 | 319.70 | 319.70 | 30,917 |
27 May 2024 | 331.00 | 331.35 | 325.15 | 326.25 | 326.25 | 27,436 |
24 May 2024 | 337.70 | 337.70 | 327.65 | 329.35 | 329.35 | 34,410 |
23 May 2024 | 334.30 | 340.85 | 329.40 | 336.90 | 336.90 | 66,000 |
22 May 2024 | 328.85 | 335.00 | 325.80 | 332.60 | 332.60 | 42,293 |
22 May 2024 | 5 Dividend | |||||
21 May 2024 | 330.10 | 335.95 | 323.05 | 333.80 | 328.80 | 48,541 |
17 May 2024 | 323.60 | 331.50 | 323.05 | 330.30 | 325.35 | 43,122 |
16 May 2024 | 324.55 | 326.35 | 319.80 | 321.95 | 317.13 | 20,891 |
15 May 2024 | 326.15 | 327.85 | 323.10 | 324.00 | 319.15 | 18,288 |
14 May 2024 | 322.50 | 327.90 | 319.80 | 326.80 | 321.90 | 27,224 |
13 May 2024 | 322.20 | 327.35 | 315.80 | 325.00 | 320.13 | 28,046 |
10 May 2024 | 315.65 | 323.50 | 314.05 | 322.00 | 317.18 | 38,458 |
09 May 2024 | 324.50 | 324.50 | 311.00 | 313.90 | 309.20 | 50,521 |
08 May 2024 | 320.90 | 325.60 | 314.80 | 323.45 | 318.61 | 26,076 |
07 May 2024 | 331.65 | 333.65 | 314.85 | 320.90 | 316.09 | 73,344 |
06 May 2024 | 335.00 | 336.90 | 328.50 | 330.35 | 325.40 | 48,601 |
03 May 2024 | 338.25 | 339.60 | 331.85 | 333.30 | 328.31 | 35,565 |
02 May 2024 | 333.50 | 345.90 | 333.50 | 336.55 | 331.51 | 80,448 |
30 Apr 2024 | 333.35 | 339.90 | 333.00 | 335.85 | 330.82 | 80,927 |
29 Apr 2024 | 340.00 | 343.45 | 330.00 | 335.10 | 330.08 | 216,989 |
26 Apr 2024 | 330.00 | 354.00 | 328.80 | 347.50 | 342.29 | 647,586 |
25 Apr 2024 | 326.00 | 331.30 | 322.35 | 328.50 | 323.58 | 77,707 |
24 Apr 2024 | 324.50 | 331.90 | 322.35 | 324.60 | 319.74 | 67,744 |
23 Apr 2024 | 322.65 | 326.00 | 319.10 | 323.85 | 319.00 | 43,516 |
22 Apr 2024 | 317.05 | 324.90 | 316.35 | 321.35 | 316.54 | 32,663 |
19 Apr 2024 | 307.00 | 325.40 | 307.00 | 314.95 | 310.23 | 102,523 |
18 Apr 2024 | 317.70 | 321.00 | 308.00 | 312.55 | 307.87 | 46,871 |
16 Apr 2024 | 314.80 | 321.00 | 314.80 | 316.15 | 311.41 | 17,947 |
15 Apr 2024 | 321.05 | 321.05 | 311.00 | 314.80 | 310.08 | 41,247 |
12 Apr 2024 | 328.90 | 328.90 | 321.30 | 321.90 | 317.08 | 23,058 |
10 Apr 2024 | 323.10 | 333.60 | 322.75 | 327.25 | 322.35 | 36,496 |
09 Apr 2024 | 329.00 | 330.00 | 322.00 | 323.10 | 318.26 | 26,543 |
08 Apr 2024 | 324.05 | 330.60 | 324.05 | 328.60 | 323.68 | 65,382 |
05 Apr 2024 | 320.00 | 324.20 | 318.30 | 321.45 | 316.64 | 26,902 |
04 Apr 2024 | 320.00 | 328.90 | 319.00 | 321.30 | 316.49 | 49,494 |
03 Apr 2024 | 315.95 | 320.75 | 315.00 | 318.15 | 313.38 | 38,711 |
02 Apr 2024 | 307.95 | 318.60 | 305.30 | 316.10 | 311.37 | 51,040 |
01 Apr 2024 | 294.00 | 309.95 | 294.00 | 306.90 | 302.30 | 56,399 |
28 Mar 2024 | 291.60 | 303.00 | 290.00 | 294.25 | 289.84 | 91,170 |
27 Mar 2024 | 302.25 | 302.90 | 286.20 | 290.80 | 286.44 | 104,198 |
26 Mar 2024 | 302.15 | 307.10 | 298.00 | 299.30 | 294.82 | 106,196 |
22 Mar 2024 | 311.85 | 315.00 | 308.40 | 312.15 | 307.47 | 18,511 |
21 Mar 2024 | 303.75 | 315.20 | 303.75 | 310.45 | 305.80 | 45,759 |
20 Mar 2024 | 312.00 | 312.10 | 296.55 | 301.55 | 297.03 | 46,142 |
19 Mar 2024 | 313.55 | 314.90 | 308.00 | 310.50 | 305.85 | 17,887 |
18 Mar 2024 | 318.00 | 318.80 | 310.00 | 311.95 | 307.28 | 39,290 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 304.50 | 320.15 | 300.05 | 316.60 | 311.86 | 53,704 |
13 Mar 2024 | 325.05 | 327.95 | 300.35 | 304.55 | 299.99 | 64,110 |
12 Mar 2024 | 330.40 | 333.30 | 322.70 | 327.85 | 322.94 | 37,912 |
11 Mar 2024 | 334.20 | 334.25 | 328.40 | 330.40 | 325.45 | 38,509 |
07 Mar 2024 | 335.15 | 336.45 | 331.10 | 334.25 | 329.24 | 23,105 |
06 Mar 2024 | 347.45 | 347.45 | 327.10 | 331.85 | 326.88 | 95,859 |
05 Mar 2024 | 340.65 | 348.90 | 334.00 | 347.50 | 342.29 | 96,252 |
04 Mar 2024 | 336.40 | 340.65 | 334.60 | 339.60 | 334.51 | 24,456 |
01 Mar 2024 | 328.40 | 332.60 | 328.40 | 332.00 | 327.03 | 16,993 |
29 Feb 2024 | 332.35 | 333.50 | 325.05 | 329.30 | 324.37 | 31,963 |
28 Feb 2024 | 341.10 | 343.15 | 324.35 | 330.65 | 325.70 | 80,529 |
27 Feb 2024 | 344.45 | 346.00 | 338.10 | 340.25 | 335.15 | 38,833 |
26 Feb 2024 | 342.40 | 345.70 | 339.00 | 344.45 | 339.29 | 38,742 |
23 Feb 2024 | 345.00 | 347.00 | 338.75 | 342.35 | 337.22 | 71,493 |
22 Feb 2024 | 340.70 | 350.00 | 334.70 | 346.15 | 340.96 | 96,338 |
21 Feb 2024 | 339.00 | 341.00 | 334.00 | 339.00 | 333.92 | 70,949 |
20 Feb 2024 | 327.20 | 339.25 | 324.55 | 337.65 | 332.59 | 85,412 |
19 Feb 2024 | 330.00 | 330.00 | 323.50 | 325.55 | 320.67 | 59,943 |
16 Feb 2024 | 332.00 | 335.60 | 326.95 | 328.80 | 323.87 | 39,667 |
15 Feb 2024 | 325.10 | 334.70 | 324.10 | 332.00 | 327.03 | 44,805 |
14 Feb 2024 | 324.60 | 327.85 | 321.00 | 323.45 | 318.61 | 21,747 |
13 Feb 2024 | 323.80 | 325.20 | 315.10 | 324.60 | 319.74 | 37,856 |
12 Feb 2024 | 330.10 | 333.60 | 321.30 | 323.65 | 318.80 | 47,709 |
09 Feb 2024 | 330.60 | 336.00 | 328.00 | 330.10 | 325.16 | 68,613 |
08 Feb 2024 | 334.10 | 336.15 | 331.00 | 333.70 | 328.70 | 38,196 |
07 Feb 2024 | 339.20 | 340.85 | 332.00 | 336.20 | 331.16 | 32,137 |
06 Feb 2024 | 328.30 | 340.45 | 326.05 | 337.35 | 332.30 | 69,274 |
05 Feb 2024 | 337.05 | 341.40 | 322.75 | 326.65 | 321.76 | 92,430 |
02 Feb 2024 | 343.05 | 343.05 | 335.00 | 336.85 | 331.80 | 35,872 |
01 Feb 2024 | 343.55 | 347.00 | 339.25 | 341.30 | 336.19 | 41,501 |
31 Jan 2024 | 347.70 | 352.80 | 341.10 | 345.20 | 340.03 | 74,047 |
30 Jan 2024 | 338.55 | 354.00 | 338.55 | 345.25 | 340.08 | 165,805 |
29 Jan 2024 | 332.40 | 341.35 | 332.30 | 338.55 | 333.48 | 99,613 |
25 Jan 2024 | 327.00 | 335.65 | 326.85 | 330.95 | 325.99 | 103,268 |
24 Jan 2024 | 330.00 | 337.20 | 323.55 | 327.25 | 322.35 | 103,619 |
23 Jan 2024 | 350.95 | 352.20 | 326.25 | 329.85 | 324.91 | 239,212 |
19 Jan 2024 | 359.60 | 372.90 | 359.60 | 366.80 | 361.31 | 127,145 |
18 Jan 2024 | 358.05 | 363.40 | 346.55 | 357.80 | 352.44 | 61,619 |
17 Jan 2024 | 363.50 | 365.30 | 357.95 | 359.50 | 354.12 | 56,737 |
16 Jan 2024 | 378.80 | 383.00 | 357.10 | 363.50 | 358.06 | 172,146 |
15 Jan 2024 | 365.00 | 383.30 | 361.05 | 374.20 | 368.59 | 304,833 |
12 Jan 2024 | 366.90 | 371.00 | 359.00 | 364.25 | 358.79 | 51,237 |
11 Jan 2024 | 367.00 | 375.50 | 362.40 | 364.40 | 358.94 | 83,962 |
10 Jan 2024 | 360.00 | 366.50 | 354.15 | 365.15 | 359.68 | 86,224 |
09 Jan 2024 | 361.80 | 367.20 | 357.05 | 360.10 | 354.71 | 46,110 |
08 Jan 2024 | 363.05 | 368.15 | 350.25 | 360.00 | 354.61 | 61,599 |
05 Jan 2024 | 364.25 | 368.00 | 355.05 | 361.20 | 355.79 | 77,614 |
04 Jan 2024 | 354.35 | 366.65 | 352.55 | 359.05 | 353.67 | 95,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |