Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 379.57 | 379.57 | 372.89 | 375.44 | 375.44 | - |
24 Apr 2024 | 382.35 | 383.08 | 379.42 | 379.57 | 379.57 | - |
23 Apr 2024 | 377.59 | 384.18 | 377.59 | 382.35 | 382.35 | - |
22 Apr 2024 | 369.62 | 380.01 | 369.62 | 377.59 | 377.59 | - |
19 Apr 2024 | 374.33 | 374.33 | 366.74 | 369.62 | 369.62 | - |
18 Apr 2024 | 372.08 | 375.29 | 371.94 | 374.33 | 374.33 | - |
17 Apr 2024 | 370.65 | 373.45 | 368.28 | 372.08 | 372.08 | - |
16 Apr 2024 | 377.22 | 377.22 | 367.80 | 370.65 | 370.65 | - |
15 Apr 2024 | 376.80 | 380.48 | 375.04 | 377.22 | 377.22 | - |
12 Apr 2024 | 377.98 | 380.90 | 376.02 | 376.80 | 376.80 | - |
11 Apr 2024 | 376.97 | 379.50 | 374.15 | 377.98 | 377.98 | - |
10 Apr 2024 | 374.57 | 382.36 | 374.57 | 376.97 | 376.97 | - |
09 Apr 2024 | 376.85 | 376.92 | 372.00 | 374.57 | 374.57 | - |
08 Apr 2024 | 376.20 | 378.09 | 373.70 | 376.85 | 376.85 | - |
05 Apr 2024 | 383.03 | 383.03 | 373.62 | 376.20 | 376.20 | - |
04 Apr 2024 | 383.52 | 384.91 | 381.88 | 383.03 | 383.03 | - |
03 Apr 2024 | 384.21 | 384.57 | 381.29 | 383.52 | 383.52 | - |
02 Apr 2024 | 390.78 | 392.98 | 383.57 | 384.21 | 384.21 | - |
28 Mar 2024 | 382.25 | 392.05 | 382.25 | 390.78 | 390.78 | - |
27 Mar 2024 | 383.47 | 385.16 | 380.99 | 382.25 | 382.25 | - |
26 Mar 2024 | 376.41 | 383.47 | 375.18 | 383.47 | 383.47 | - |
25 Mar 2024 | 374.69 | 377.13 | 369.90 | 376.41 | 376.41 | - |
22 Mar 2024 | 375.48 | 376.39 | 372.99 | 374.69 | 374.69 | - |
21 Mar 2024 | 363.43 | 376.14 | 363.43 | 375.48 | 375.48 | - |
20 Mar 2024 | 360.99 | 363.80 | 359.69 | 363.43 | 363.43 | - |
19 Mar 2024 | 362.35 | 362.35 | 358.21 | 360.99 | 360.99 | - |
18 Mar 2024 | 364.12 | 365.39 | 361.20 | 362.35 | 362.35 | - |
15 Mar 2024 | 365.57 | 367.74 | 364.10 | 364.12 | 364.12 | - |
14 Mar 2024 | 368.32 | 371.10 | 365.33 | 365.57 | 365.57 | - |
13 Mar 2024 | 371.75 | 373.78 | 366.23 | 368.32 | 368.32 | - |
12 Mar 2024 | 367.17 | 371.78 | 367.09 | 371.75 | 371.75 | - |
11 Mar 2024 | 367.99 | 368.99 | 365.97 | 367.17 | 367.17 | - |
08 Mar 2024 | 367.67 | 368.57 | 363.83 | 367.99 | 367.99 | - |
07 Mar 2024 | 367.33 | 369.88 | 364.26 | 367.67 | 367.67 | - |
06 Mar 2024 | 363.52 | 369.84 | 363.46 | 367.33 | 367.33 | - |
05 Mar 2024 | 362.21 | 363.65 | 360.21 | 363.52 | 363.52 | - |
04 Mar 2024 | 367.56 | 367.64 | 360.55 | 362.21 | 362.21 | - |
01 Mar 2024 | 363.95 | 367.99 | 362.20 | 367.56 | 367.56 | - |
29 Feb 2024 | 361.39 | 367.68 | 361.39 | 363.95 | 363.95 | - |
28 Feb 2024 | 360.76 | 364.13 | 359.83 | 361.39 | 361.39 | - |
27 Feb 2024 | 362.27 | 364.15 | 359.32 | 360.76 | 360.76 | - |
26 Feb 2024 | 365.79 | 366.85 | 361.85 | 362.27 | 362.27 | - |
23 Feb 2024 | 363.28 | 366.18 | 363.11 | 365.79 | 365.79 | - |
22 Feb 2024 | 363.49 | 365.59 | 361.69 | 363.28 | 363.28 | - |
21 Feb 2024 | 361.78 | 364.38 | 361.78 | 363.49 | 363.49 | - |
20 Feb 2024 | 361.03 | 363.66 | 360.50 | 361.78 | 361.78 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 355.67 | 359.35 | 355.67 | 358.98 | 358.98 | - |
15 Feb 2024 | 350.42 | 357.41 | 350.32 | 355.67 | 355.67 | - |
14 Feb 2024 | 345.39 | 351.52 | 345.22 | 350.42 | 350.42 | - |
13 Feb 2024 | 351.19 | 351.19 | 341.89 | 345.39 | 345.39 | - |
12 Feb 2024 | 346.25 | 351.81 | 346.25 | 351.19 | 351.19 | - |
09 Feb 2024 | 348.81 | 350.47 | 346.25 | 346.25 | 346.25 | - |
08 Feb 2024 | 350.22 | 351.75 | 348.63 | 348.81 | 348.81 | - |
07 Feb 2024 | 352.15 | 352.99 | 348.12 | 350.22 | 350.22 | - |
06 Feb 2024 | 346.12 | 353.23 | 346.12 | 352.15 | 352.15 | - |
05 Feb 2024 | 351.84 | 353.91 | 345.99 | 346.12 | 346.12 | - |
02 Feb 2024 | 352.24 | 356.25 | 351.77 | 351.84 | 351.84 | - |
01 Feb 2024 | 358.06 | 358.06 | 351.48 | 352.24 | 352.24 | - |
31 Jan 2024 | 363.65 | 363.93 | 358.06 | 358.06 | 358.06 | - |
30 Jan 2024 | 361.38 | 364.18 | 360.87 | 363.65 | 363.65 | - |
29 Jan 2024 | 363.52 | 364.36 | 360.67 | 361.38 | 361.38 | - |
26 Jan 2024 | 360.66 | 363.98 | 359.72 | 363.52 | 363.52 | - |
25 Jan 2024 | 358.47 | 361.03 | 357.11 | 360.66 | 360.66 | - |
24 Jan 2024 | 355.04 | 358.47 | 353.73 | 358.47 | 358.47 | - |
23 Jan 2024 | 356.30 | 358.86 | 355.04 | 355.04 | 355.04 | - |
22 Jan 2024 | 350.92 | 356.40 | 350.92 | 356.30 | 356.30 | - |
19 Jan 2024 | 353.21 | 355.71 | 350.43 | 350.92 | 350.92 | - |
18 Jan 2024 | 351.39 | 353.63 | 350.09 | 353.21 | 353.21 | - |
17 Jan 2024 | 355.89 | 355.93 | 347.63 | 351.39 | 351.39 | - |
16 Jan 2024 | 356.35 | 356.90 | 352.94 | 355.89 | 355.89 | - |
15 Jan 2024 | 361.57 | 361.96 | 355.95 | 356.35 | 356.35 | - |
12 Jan 2024 | 356.08 | 363.14 | 356.08 | 361.57 | 361.57 | - |
11 Jan 2024 | 362.69 | 365.74 | 356.08 | 356.08 | 356.08 | - |
10 Jan 2024 | 362.21 | 364.51 | 359.98 | 362.69 | 362.69 | - |
09 Jan 2024 | 366.03 | 367.18 | 361.84 | 362.21 | 362.21 | - |
08 Jan 2024 | 361.37 | 366.03 | 356.68 | 366.03 | 366.03 | - |
05 Jan 2024 | 364.90 | 364.90 | 356.59 | 361.37 | 361.37 | - |
04 Jan 2024 | 369.57 | 375.15 | 360.25 | 364.90 | 364.90 | - |
03 Jan 2024 | 373.76 | 374.67 | 368.41 | 369.57 | 369.57 | - |
02 Jan 2024 | 379.12 | 382.04 | 372.21 | 373.76 | 373.76 | - |
29 Dec 2023 | 381.94 | 382.30 | 379.12 | 379.12 | 379.12 | - |
28 Dec 2023 | 382.59 | 384.09 | 380.79 | 381.94 | 381.94 | - |
27 Dec 2023 | 383.07 | 384.70 | 381.75 | 382.59 | 382.59 | - |
22 Dec 2023 | 385.60 | 386.58 | 379.68 | 383.07 | 383.07 | - |
21 Dec 2023 | 387.41 | 387.52 | 384.88 | 385.60 | 385.60 | - |
20 Dec 2023 | 380.92 | 388.13 | 380.92 | 387.41 | 387.41 | - |
19 Dec 2023 | 379.28 | 382.27 | 379.28 | 380.92 | 380.92 | - |
18 Dec 2023 | 382.02 | 382.73 | 378.42 | 379.28 | 379.28 | - |
15 Dec 2023 | 383.85 | 387.05 | 380.46 | 382.02 | 382.02 | - |
14 Dec 2023 | 374.41 | 386.78 | 374.41 | 383.85 | 383.85 | - |
13 Dec 2023 | 378.46 | 380.94 | 374.41 | 374.41 | 374.41 | - |
12 Dec 2023 | 380.39 | 383.17 | 378.46 | 378.46 | 378.46 | - |
11 Dec 2023 | 376.23 | 380.57 | 374.73 | 380.39 | 380.39 | - |
08 Dec 2023 | 373.50 | 378.67 | 373.50 | 376.23 | 376.23 | - |
07 Dec 2023 | 376.34 | 376.34 | 372.09 | 373.50 | 373.50 | - |
06 Dec 2023 | 371.75 | 377.89 | 371.75 | 376.34 | 376.34 | - |
05 Dec 2023 | 372.43 | 372.88 | 369.77 | 371.75 | 371.75 | - |
04 Dec 2023 | 369.80 | 374.33 | 368.70 | 372.43 | 372.43 | - |
01 Dec 2023 | 364.12 | 370.86 | 363.47 | 369.80 | 369.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |