Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
17 Apr 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
16 Apr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
15 Apr 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
12 Apr 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
11 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
10 Apr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
09 Apr 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
08 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
05 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
04 Apr 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
03 Apr 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
02 Apr 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
28 Mar 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
27 Mar 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
26 Mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
25 Mar 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
22 Mar 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
21 Mar 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
20 Mar 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
19 Mar 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
18 Mar 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
15 Mar 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
14 Mar 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
13 Mar 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
12 Mar 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
11 Mar 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
08 Mar 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
07 Mar 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
06 Mar 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
05 Mar 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
04 Mar 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
01 Mar 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
29 Feb 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
28 Feb 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
27 Feb 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
26 Feb 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
23 Feb 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
22 Feb 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
21 Feb 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
20 Feb 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
19 Feb 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
16 Feb 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
15 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
14 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
13 Feb 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
12 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
09 Feb 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
08 Feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
07 Feb 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
06 Feb 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
05 Feb 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
02 Feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
01 Feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
31 Jan 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
30 Jan 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
29 Jan 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
26 Jan 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
25 Jan 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
24 Jan 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
23 Jan 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
22 Jan 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
19 Jan 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
18 Jan 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
17 Jan 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
16 Jan 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
15 Jan 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
12 Jan 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
11 Jan 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
10 Jan 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
09 Jan 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
08 Jan 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
05 Jan 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
04 Jan 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
03 Jan 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
02 Jan 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
29 Dec 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
28 Dec 2023 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
27 Dec 2023 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
22 Dec 2023 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
21 Dec 2023 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
20 Dec 2023 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
19 Dec 2023 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
18 Dec 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
15 Dec 2023 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
14 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
13 Dec 2023 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
12 Dec 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
11 Dec 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
08 Dec 2023 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
07 Dec 2023 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
06 Dec 2023 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
05 Dec 2023 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
04 Dec 2023 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
01 Dec 2023 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
30 Nov 2023 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
29 Nov 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
28 Nov 2023 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
27 Nov 2023 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |