Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 473.28 | 473.28 | 473.28 | 473.28 | 473.28 | - |
06 May 2024 | 472.63 | 472.63 | 472.63 | 472.63 | 472.63 | - |
03 May 2024 | 467.79 | 467.79 | 467.79 | 467.79 | 467.79 | - |
02 May 2024 | 461.97 | 461.97 | 461.97 | 461.97 | 461.97 | - |
01 May 2024 | 457.78 | 457.78 | 457.78 | 457.78 | 457.78 | - |
30 Apr 2024 | 459.38 | 459.38 | 459.38 | 459.38 | 459.38 | - |
29 Apr 2024 | 466.68 | 466.68 | 466.68 | 466.68 | 466.68 | - |
26 Apr 2024 | 465.18 | 465.18 | 465.18 | 465.18 | 465.18 | - |
25 Apr 2024 | 460.47 | 460.47 | 460.47 | 460.47 | 460.47 | - |
24 Apr 2024 | 462.58 | 462.58 | 462.58 | 462.58 | 462.58 | - |
23 Apr 2024 | 462.47 | 462.47 | 462.47 | 462.47 | 462.47 | - |
22 Apr 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
19 Apr 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | - |
18 Apr 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 457.01 | - |
17 Apr 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
16 Apr 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
15 Apr 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
12 Apr 2024 | 467.23 | 467.23 | 467.23 | 467.23 | 467.23 | - |
11 Apr 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | - |
10 Apr 2024 | 470.54 | 470.54 | 470.54 | 470.54 | 470.54 | - |
09 Apr 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
08 Apr 2024 | 474.28 | 474.28 | 474.28 | 474.28 | 474.28 | - |
05 Apr 2024 | 474.43 | 474.43 | 474.43 | 474.43 | 474.43 | - |
04 Apr 2024 | 469.24 | 469.24 | 469.24 | 469.24 | 469.24 | - |
03 Apr 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
02 Apr 2024 | 474.49 | 474.49 | 474.49 | 474.49 | 474.49 | - |
01 Apr 2024 | 477.93 | 477.93 | 477.93 | 477.93 | 477.93 | - |
28 Mar 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | - |
27 Mar 2024 | 478.36 | 478.36 | 478.36 | 478.36 | 478.36 | - |
26 Mar 2024 | 474.22 | 474.22 | 474.22 | 474.22 | 474.22 | - |
25 Mar 2024 | 475.54 | 475.54 | 475.54 | 475.54 | 475.54 | - |
22 Mar 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
21 Mar 2024 | 477.64 | 477.64 | 477.64 | 477.64 | 477.64 | - |
20 Mar 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
19 Mar 2024 | 471.85 | 471.85 | 471.85 | 471.85 | 471.85 | - |
18 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
15 Mar 2024 | 466.25 | 466.25 | 466.25 | 466.25 | 466.25 | - |
14 Mar 2024 | 469.26 | 469.26 | 469.26 | 469.26 | 469.26 | - |
13 Mar 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
12 Mar 2024 | 471.38 | 471.38 | 471.38 | 471.38 | 471.38 | - |
11 Mar 2024 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | - |
08 Mar 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
07 Mar 2024 | 469.71 | 469.71 | 469.71 | 469.71 | 469.71 | - |
06 Mar 2024 | 464.87 | 464.87 | 464.87 | 464.87 | 464.87 | - |
05 Mar 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
04 Mar 2024 | 467.19 | 467.19 | 467.19 | 467.19 | 467.19 | - |
01 Mar 2024 | 467.73 | 467.73 | 467.73 | 467.73 | 467.73 | - |
29 Feb 2024 | 463.98 | 463.98 | 463.98 | 463.98 | 463.98 | - |
28 Feb 2024 | 461.49 | 461.49 | 461.49 | 461.49 | 461.49 | - |
27 Feb 2024 | 462.21 | 462.21 | 462.21 | 462.21 | 462.21 | - |
26 Feb 2024 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | - |
23 Feb 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
22 Feb 2024 | 462.97 | 462.97 | 462.97 | 462.97 | 462.97 | - |
21 Feb 2024 | 453.39 | 453.39 | 453.39 | 453.39 | 453.39 | - |
20 Feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
16 Feb 2024 | 455.51 | 455.51 | 455.51 | 455.51 | 455.51 | - |
15 Feb 2024 | 457.63 | 457.63 | 457.63 | 457.63 | 457.63 | - |
14 Feb 2024 | 454.89 | 454.89 | 454.89 | 454.89 | 454.89 | - |
13 Feb 2024 | 450.49 | 450.49 | 450.49 | 450.49 | 450.49 | - |
12 Feb 2024 | 456.68 | 456.68 | 456.68 | 456.68 | 456.68 | - |
09 Feb 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 457.10 | - |
08 Feb 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 454.45 | - |
07 Feb 2024 | 454.14 | 454.14 | 454.14 | 454.14 | 454.14 | - |
06 Feb 2024 | 450.41 | 450.41 | 450.41 | 450.41 | 450.41 | - |
05 Feb 2024 | 449.36 | 449.36 | 449.36 | 449.36 | 449.36 | - |
02 Feb 2024 | 450.79 | 450.79 | 450.79 | 450.79 | 450.79 | - |
01 Feb 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
31 Jan 2024 | 440.46 | 440.46 | 440.46 | 440.46 | 440.46 | - |
30 Jan 2024 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | - |
29 Jan 2024 | 447.88 | 447.88 | 447.88 | 447.88 | 447.88 | - |
26 Jan 2024 | 444.51 | 444.51 | 444.51 | 444.51 | 444.51 | - |
25 Jan 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - |
24 Jan 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | - |
23 Jan 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
22 Jan 2024 | 440.79 | 440.79 | 440.79 | 440.79 | 440.79 | - |
19 Jan 2024 | 439.82 | 439.82 | 439.82 | 439.82 | 439.82 | - |
18 Jan 2024 | 434.45 | 434.45 | 434.45 | 434.45 | 434.45 | - |
17 Jan 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
16 Jan 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
12 Jan 2024 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | - |
11 Jan 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - |
10 Jan 2024 | 434.58 | 434.58 | 434.58 | 434.58 | 434.58 | - |
09 Jan 2024 | 432.12 | 432.12 | 432.12 | 432.12 | 432.12 | - |
08 Jan 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
05 Jan 2024 | 426.69 | 426.69 | 426.69 | 426.69 | 426.69 | - |
04 Jan 2024 | 425.91 | 425.91 | 425.91 | 425.91 | 425.91 | - |
03 Jan 2024 | 427.32 | 427.32 | 427.32 | 427.32 | 427.32 | - |
02 Jan 2024 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | - |
29 Dec 2023 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | - |
28 Dec 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
27 Dec 2023 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | - |
26 Dec 2023 | 433.54 | 433.54 | 433.54 | 433.54 | 433.54 | - |
22 Dec 2023 | 431.71 | 431.71 | 431.71 | 431.71 | 431.71 | - |
21 Dec 2023 | 430.99 | 430.99 | 430.99 | 430.99 | 430.99 | - |
20 Dec 2023 | 426.61 | 426.61 | 426.61 | 426.61 | 426.61 | - |
19 Dec 2023 | 432.91 | 432.91 | 432.91 | 432.91 | 432.91 | - |
19 Dec 2023 | 6.308 Dividend | |||||
18 Dec 2023 | 436.63 | 436.63 | 436.63 | 436.63 | 430.32 | - |
15 Dec 2023 | 434.64 | 434.64 | 434.64 | 434.64 | 428.36 | - |
14 Dec 2023 | 434.66 | 434.66 | 434.66 | 434.66 | 428.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |