Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 277.73 | 277.73 | 277.73 | 277.73 | 277.73 | - |
22 Apr 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
19 Apr 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | - |
18 Apr 2024 | 277.88 | 276.72 | 276.72 | 276.72 | 276.72 | 1 |
17 Apr 2024 | 273.52 | 273.52 | 273.52 | 273.52 | 273.52 | - |
16 Apr 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - |
15 Apr 2024 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | - |
12 Apr 2024 | 279.27 | 279.71 | 279.71 | 279.71 | 279.71 | 19 |
11 Apr 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
10 Apr 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
09 Apr 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
08 Apr 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
05 Apr 2024 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | - |
04 Apr 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
03 Apr 2024 | 279.92 | 281.30 | 281.30 | 281.30 | 281.30 | 1 |
02 Apr 2024 | 281.88 | 281.88 | 281.88 | 281.88 | 281.88 | - |
28 Mar 2024 | 283.38 | 285.80 | 285.80 | 285.80 | 285.80 | 2 |
27 Mar 2024 | 283.63 | 283.45 | 283.45 | 283.45 | 283.45 | 2 |
26 Mar 2024 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | - |
25 Mar 2024 | 283.63 | 283.81 | 283.58 | 283.58 | 283.58 | 25 |
22 Mar 2024 | 282.60 | 283.09 | 282.85 | 282.85 | 282.85 | 53 |
21 Mar 2024 | 283.08 | 283.08 | 283.08 | 283.08 | 283.08 | - |
20 Mar 2024 | 280.45 | 280.22 | 280.22 | 280.22 | 280.22 | 1 |
19 Mar 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
18 Mar 2024 | 279.92 | 279.92 | 279.92 | 279.92 | 279.92 | - |
15 Mar 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
14 Mar 2024 | 281.23 | 281.23 | 281.23 | 281.23 | 281.23 | - |
13 Mar 2024 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | - |
12 Mar 2024 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | - |
11 Mar 2024 | 282.00 | 282.42 | 281.55 | 281.55 | 281.55 | 73 |
08 Mar 2024 | 281.83 | 281.83 | 281.83 | 281.83 | 281.83 | - |
07 Mar 2024 | 280.40 | 281.44 | 281.44 | 281.44 | 281.44 | 14 |
06 Mar 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
05 Mar 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
04 Mar 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
01 Mar 2024 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | - |
29 Feb 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
28 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
27 Feb 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
26 Feb 2024 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | - |
23 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
22 Feb 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | - |
21 Feb 2024 | 273.52 | 273.52 | 273.52 | 273.52 | 273.52 | - |
20 Feb 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
19 Feb 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
16 Feb 2024 | 275.13 | 275.13 | 275.13 | 275.13 | 275.13 | - |
15 Feb 2024 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
14 Feb 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - |
13 Feb 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
12 Feb 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - |
09 Feb 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - |
08 Feb 2024 | 275.02 | 275.02 | 275.02 | 275.02 | 275.02 | - |
07 Feb 2024 | 275.08 | 275.08 | 275.08 | 275.08 | 275.08 | - |
06 Feb 2024 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | - |
05 Feb 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
02 Feb 2024 | 275.38 | 276.20 | 276.20 | 276.20 | 276.20 | 72 |
01 Feb 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
31 Jan 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.88 | - |
30 Jan 2024 | 275.27 | 275.27 | 275.27 | 275.27 | 275.27 | - |
29 Jan 2024 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | - |
26 Jan 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
25 Jan 2024 | 271.58 | 271.58 | 271.58 | 271.58 | 271.58 | - |
24 Jan 2024 | 273.23 | 273.23 | 273.23 | 273.23 | 273.23 | - |
23 Jan 2024 | 273.08 | 273.08 | 273.08 | 273.08 | 273.08 | - |
22 Jan 2024 | 273.52 | 273.52 | 273.52 | 273.52 | 273.52 | - |
19 Jan 2024 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | - |
18 Jan 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
17 Jan 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
16 Jan 2024 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | - |
15 Jan 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
12 Jan 2024 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | - |
11 Jan 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
10 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
09 Jan 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
08 Jan 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
05 Jan 2024 | 273.02 | 273.02 | 273.02 | 273.02 | 273.02 | - |
04 Jan 2024 | 273.67 | 273.67 | 273.67 | 273.67 | 273.67 | - |
03 Jan 2024 | 277.67 | 272.83 | 272.83 | 272.83 | 272.83 | 1,146 |
02 Jan 2024 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | - |
29 Dec 2023 | 279.58 | 279.58 | 279.58 | 279.58 | 279.58 | - |
28 Dec 2023 | 281.13 | 281.13 | 281.13 | 281.13 | 281.13 | - |
27 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
22 Dec 2023 | 279.02 | 279.02 | 279.02 | 279.02 | 279.02 | - |
21 Dec 2023 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | - |
20 Dec 2023 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
19 Dec 2023 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
18 Dec 2023 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
15 Dec 2023 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
14 Dec 2023 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
13 Dec 2023 | 269.13 | 270.87 | 270.87 | 270.87 | 270.87 | 784 |
12 Dec 2023 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
11 Dec 2023 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | - |
08 Dec 2023 | 269.92 | 269.92 | 269.92 | 269.92 | 269.92 | - |
07 Dec 2023 | 271.42 | 271.42 | 271.42 | 271.42 | 271.42 | - |
06 Dec 2023 | 270.35 | 271.32 | 271.32 | 271.32 | 271.32 | 47 |
05 Dec 2023 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
04 Dec 2023 | 269.27 | 269.27 | 269.27 | 269.27 | 269.27 | - |
01 Dec 2023 | 267.33 | 267.33 | 267.33 | 267.33 | 267.33 | - |
30 Nov 2023 | 268.15 | 266.24 | 266.24 | 266.24 | 266.24 | 217 |
29 Nov 2023 | 266.35 | 266.35 | 266.35 | 266.35 | 266.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |