Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
02 May 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
29 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
26 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
25 Apr 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
24 Apr 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
23 Apr 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
22 Apr 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
19 Apr 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
18 Apr 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
17 Apr 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
16 Apr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
15 Apr 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
12 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
11 Apr 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
10 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
09 Apr 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
08 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
05 Apr 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
04 Apr 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
03 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
02 Apr 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
28 Mar 2024 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - |
27 Mar 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
26 Mar 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
25 Mar 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
22 Mar 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
21 Mar 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
20 Mar 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
19 Mar 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
18 Mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
15 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
14 Mar 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
13 Mar 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
12 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
11 Mar 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
08 Mar 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
07 Mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
06 Mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
05 Mar 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | - |
04 Mar 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
01 Mar 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | - |
29 Feb 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
28 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
27 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
26 Feb 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
23 Feb 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
22 Feb 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
21 Feb 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
20 Feb 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
19 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
16 Feb 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
15 Feb 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
14 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
13 Feb 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
12 Feb 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
09 Feb 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
08 Feb 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
07 Feb 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
06 Feb 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
05 Feb 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
02 Feb 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
01 Feb 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
31 Jan 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
30 Jan 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
29 Jan 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
26 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
25 Jan 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
24 Jan 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
23 Jan 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
22 Jan 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
19 Jan 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
18 Jan 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
17 Jan 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
16 Jan 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
15 Jan 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
12 Jan 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
11 Jan 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
10 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
09 Jan 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
08 Jan 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
05 Jan 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
04 Jan 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
03 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
02 Jan 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
29 Dec 2023 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
28 Dec 2023 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
27 Dec 2023 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
22 Dec 2023 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
21 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
20 Dec 2023 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
19 Dec 2023 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
18 Dec 2023 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
15 Dec 2023 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
14 Dec 2023 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
13 Dec 2023 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
12 Dec 2023 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
11 Dec 2023 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |