Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 320.90 | 320.90 | 320.90 | 321.60 | 321.60 | 12,832 |
02 May 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
01 May 2024 | 311.20 | 311.40 | 311.20 | 311.05 | 311.05 | 11,407 |
30 Apr 2024 | 313.70 | 315.63 | 313.70 | 310.30 | 310.30 | 1 |
29 Apr 2024 | 315.60 | 315.60 | 313.30 | 312.55 | 312.55 | 21 |
26 Apr 2024 | 315.80 | 315.80 | 314.60 | 318.10 | 318.10 | 733 |
25 Apr 2024 | 314.00 | 314.20 | 314.00 | 313.95 | 313.95 | 3,668 |
24 Apr 2024 | 316.40 | 316.40 | 316.40 | 316.10 | 316.10 | 4,150 |
23 Apr 2024 | 304.53 | 304.53 | 304.53 | 312.45 | 312.45 | 6 |
22 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.65 | 314.65 | 5,574 |
19 Apr 2024 | 303.90 | 303.90 | 303.90 | 304.30 | 304.30 | 1 |
18 Apr 2024 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
17 Apr 2024 | 303.20 | 303.20 | 303.20 | 304.25 | 304.25 | 1 |
16 Apr 2024 | 304.40 | 304.70 | 304.40 | 304.55 | 304.55 | 8 |
15 Apr 2024 | 306.30 | 306.40 | 305.30 | 304.70 | 304.70 | 199 |
12 Apr 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
11 Apr 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
10 Apr 2024 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | - |
09 Apr 2024 | 301.40 | 305.59 | 301.40 | 303.70 | 303.70 | 7,300 |
08 Apr 2024 | 304.60 | 304.80 | 304.60 | 305.35 | 305.35 | 22 |
05 Apr 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
04 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
03 Apr 2024 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | - |
02 Apr 2024 | 305.60 | 305.60 | 305.50 | 302.65 | 302.65 | 65 |
28 Mar 2024 | 302.20 | 308.00 | 302.20 | 308.00 | 308.00 | 9,001 |
27 Mar 2024 | 301.90 | 301.90 | 301.90 | 302.15 | 302.15 | 1 |
26 Mar 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
25 Mar 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
22 Mar 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
21 Mar 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
20 Mar 2024 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | - |
19 Mar 2024 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | - |
18 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.80 | 300.80 | 1 |
15 Mar 2024 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - |
14 Mar 2024 | 301.10 | 301.10 | 301.10 | 298.10 | 298.10 | 1 |
13 Mar 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
12 Mar 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
11 Mar 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
08 Mar 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
07 Mar 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
06 Mar 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | - |
05 Mar 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
04 Mar 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
01 Mar 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
29 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
28 Feb 2024 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
27 Feb 2024 | 299.80 | 299.80 | 299.80 | 298.80 | 298.80 | 10,842 |
26 Feb 2024 | 289.80 | 289.80 | 289.80 | 291.50 | 291.50 | 63 |
23 Feb 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
22 Feb 2024 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | - |
21 Feb 2024 | 300.10 | 300.10 | 300.10 | 299.60 | 299.60 | 1,200 |
20 Feb 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
19 Feb 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
16 Feb 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
15 Feb 2024 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - |
14 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
13 Feb 2024 | 309.60 | 309.60 | 309.60 | 310.70 | 310.70 | 1 |
12 Feb 2024 | 309.30 | 309.30 | 309.30 | 311.00 | 311.00 | 29 |
09 Feb 2024 | 309.60 | 309.60 | 309.60 | 310.40 | 310.40 | 3 |
08 Feb 2024 | 312.40 | 312.40 | 312.30 | 311.50 | 311.50 | 40 |
07 Feb 2024 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | - |
06 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
05 Feb 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
02 Feb 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
01 Feb 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
31 Jan 2024 | 315.50 | 315.50 | 315.50 | 314.50 | 314.50 | 3,104 |
30 Jan 2024 | 312.60 | 312.60 | 312.60 | 315.75 | 315.75 | 3 |
29 Jan 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
26 Jan 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
25 Jan 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
24 Jan 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
23 Jan 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
22 Jan 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
19 Jan 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
18 Jan 2024 | 311.40 | 311.40 | 311.40 | 311.00 | 311.00 | 2 |
17 Jan 2024 | 313.75 | 313.75 | 313.75 | 313.75 | 313.75 | - |
16 Jan 2024 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | - |
15 Jan 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
12 Jan 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
11 Jan 2024 | 322.20 | 322.20 | 322.20 | 320.30 | 320.30 | 3,311 |
10 Jan 2024 | 320.00 | 320.00 | 320.00 | 322.25 | 322.25 | 2,369 |
09 Jan 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
08 Jan 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
05 Jan 2024 | 327.40 | 327.40 | 327.40 | 324.20 | 324.20 | 3,484 |
04 Jan 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
03 Jan 2024 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | - |
02 Jan 2024 | 328.85 | 328.85 | 328.85 | 328.85 | 328.85 | - |
29 Dec 2023 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | - |
28 Dec 2023 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | - |
27 Dec 2023 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
22 Dec 2023 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | - |
21 Dec 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
20 Dec 2023 | 334.15 | 334.15 | 334.15 | 334.15 | 334.15 | - |
19 Dec 2023 | 336.80 | 336.80 | 336.80 | 332.55 | 332.55 | 2 |
18 Dec 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
15 Dec 2023 | 336.55 | 336.55 | 336.55 | 336.55 | 336.55 | - |
14 Dec 2023 | 334.60 | 334.60 | 334.60 | 333.55 | 333.55 | 1,834 |
13 Dec 2023 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | - |
12 Dec 2023 | 344.60 | 344.60 | 344.60 | 345.75 | 345.75 | 5 |
11 Dec 2023 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |