Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 100 |
06 May 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
03 May 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
02 May 2024 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
30 Apr 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
29 Apr 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
26 Apr 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
25 Apr 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
24 Apr 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
23 Apr 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
22 Apr 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
19 Apr 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
18 Apr 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | - |
17 Apr 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
16 Apr 2024 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | - |
15 Apr 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | - |
12 Apr 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
11 Apr 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
10 Apr 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 366.10 | - |
09 Apr 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
08 Apr 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | - |
05 Apr 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
04 Apr 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | - |
03 Apr 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | - |
02 Apr 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
28 Mar 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - |
27 Mar 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
26 Mar 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
25 Mar 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
22 Mar 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
21 Mar 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
20 Mar 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
19 Mar 2024 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | - |
18 Mar 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
15 Mar 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - |
14 Mar 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
13 Mar 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
13 Mar 2024 | 1.1 Dividend | |||||
12 Mar 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 365.00 | - |
11 Mar 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 374.97 | - |
08 Mar 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 374.17 | - |
07 Mar 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 368.39 | - |
06 Mar 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 372.78 | - |
05 Mar 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 365.70 | - |
04 Mar 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 365.30 | - |
01 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.90 | - |
29 Feb 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 358.82 | - |
28 Feb 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 357.02 | - |
27 Feb 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 352.04 | - |
26 Feb 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 353.83 | - |
23 Feb 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 346.85 | - |
22 Feb 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 356.13 | - |
21 Feb 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 351.94 | - |
20 Feb 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 355.13 | - |
19 Feb 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 355.73 | - |
16 Feb 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 357.22 | - |
15 Feb 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 353.34 | - |
14 Feb 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 347.05 | - |
13 Feb 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 360.71 | - |
12 Feb 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.33 | - |
09 Feb 2024 | 356.40 | 356.40 | 356.40 | 356.40 | 355.33 | - |
08 Feb 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.55 | - |
07 Feb 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 343.66 | - |
06 Feb 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 337.18 | - |
05 Feb 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 342.37 | - |
02 Feb 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 343.27 | - |
01 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.27 | - |
31 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 347.35 | - |
30 Jan 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 350.05 | - |
29 Jan 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 343.86 | - |
26 Jan 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 345.66 | - |
25 Jan 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 347.05 | - |
24 Jan 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 356.23 | - |
23 Jan 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 362.51 | - |
22 Jan 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 351.34 | - |
19 Jan 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 351.64 | - |
18 Jan 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 341.97 | - |
17 Jan 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 346.26 | - |
16 Jan 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 344.76 | - |
15 Jan 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 346.85 | - |
12 Jan 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 346.85 | - |
11 Jan 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 351.94 | - |
10 Jan 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 344.86 | - |
09 Jan 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 344.56 | - |
08 Jan 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 340.08 | - |
05 Jan 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 337.88 | - |
04 Jan 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 339.28 | - |
03 Jan 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 351.34 | - |
02 Jan 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 357.02 | - |
29 Dec 2023 | 361.70 | 361.70 | 360.90 | 360.90 | 359.82 | - |
28 Dec 2023 | 361.20 | 361.20 | 361.20 | 361.20 | 360.11 | - |
27 Dec 2023 | 361.00 | 361.00 | 361.00 | 361.00 | 359.92 | - |
22 Dec 2023 | 356.60 | 356.60 | 356.60 | 356.60 | 355.53 | - |
21 Dec 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 354.73 | - |
20 Dec 2023 | 355.40 | 355.40 | 355.40 | 355.40 | 354.33 | - |
19 Dec 2023 | 354.70 | 354.70 | 354.70 | 354.70 | 353.63 | - |
18 Dec 2023 | 358.10 | 358.10 | 358.10 | 358.10 | 357.02 | - |
15 Dec 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 357.92 | - |
14 Dec 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 331.30 | - |
13 Dec 2023 | 324.40 | 324.40 | 324.40 | 324.40 | 323.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |