Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | - |
02 May 2024 | 356.54 | 356.54 | 356.54 | 356.54 | 356.54 | - |
30 Apr 2024 | 359.08 | 359.08 | 359.08 | 359.08 | 359.08 | - |
29 Apr 2024 | 359.74 | 359.74 | 359.74 | 359.74 | 359.74 | - |
26 Apr 2024 | 358.96 | 358.96 | 358.96 | 358.96 | 358.96 | - |
25 Apr 2024 | 353.42 | 353.42 | 353.42 | 353.42 | 353.42 | - |
24 Apr 2024 | 357.57 | 357.57 | 357.57 | 357.57 | 357.57 | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 354.77 | 354.77 | 354.77 | 354.77 | 354.77 | - |
19 Apr 2024 | 351.36 | 351.36 | 351.36 | 351.36 | 351.36 | - |
18 Apr 2024 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | - |
17 Apr 2024 | 351.99 | 351.99 | 351.99 | 351.99 | 351.99 | - |
16 Apr 2024 | 349.73 | 349.73 | 349.73 | 349.73 | 349.73 | - |
15 Apr 2024 | 357.48 | 357.48 | 357.48 | 357.48 | 357.48 | - |
12 Apr 2024 | 355.09 | 355.09 | 355.09 | 355.09 | 355.09 | - |
11 Apr 2024 | 354.47 | 354.47 | 354.47 | 354.47 | 354.47 | - |
10 Apr 2024 | 354.22 | 354.22 | 354.22 | 354.22 | 354.22 | - |
09 Apr 2024 | 355.04 | 355.04 | 355.04 | 355.04 | 355.04 | - |
08 Apr 2024 | 356.29 | 356.29 | 356.29 | 356.29 | 356.29 | - |
05 Apr 2024 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | - |
04 Apr 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
03 Apr 2024 | 358.86 | 358.86 | 358.86 | 358.86 | 358.86 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 364.26 | 364.26 | 364.26 | 364.26 | 364.26 | - |
27 Mar 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | - |
26 Mar 2024 | 361.76 | 361.76 | 361.76 | 361.76 | 361.76 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 361.36 | 361.36 | 361.36 | 361.36 | 361.36 | - |
21 Mar 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 360.77 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 357.73 | 357.73 | 357.73 | 357.73 | 357.73 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 360.03 | 360.03 | 360.03 | 360.03 | 360.03 | - |
14 Mar 2024 | 359.89 | 359.89 | 359.89 | 359.89 | 359.89 | - |
13 Mar 2024 | 361.31 | 361.31 | 361.31 | 361.31 | 361.31 | - |
12 Mar 2024 | 359.67 | 359.67 | 359.67 | 359.67 | 359.67 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 359.87 | 359.87 | 359.87 | 359.87 | 359.87 | - |
07 Mar 2024 | 359.46 | 359.46 | 359.46 | 359.46 | 359.46 | - |
06 Mar 2024 | 355.53 | 355.53 | 355.53 | 355.53 | 355.53 | - |
05 Mar 2024 | 355.32 | 355.32 | 355.32 | 355.32 | 355.32 | - |
04 Mar 2024 | 354.68 | 354.68 | 354.68 | 354.68 | 354.68 | - |
01 Mar 2024 | 354.34 | 354.34 | 354.34 | 354.34 | 354.34 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - |
27 Feb 2024 | 357.26 | 357.26 | 357.26 | 357.26 | 357.26 | - |
26 Feb 2024 | 358.88 | 358.88 | 358.88 | 358.88 | 358.88 | - |
23 Feb 2024 | 359.85 | 359.85 | 359.85 | 359.85 | 359.85 | - |
22 Feb 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
21 Feb 2024 | 354.91 | 354.91 | 354.91 | 354.91 | 354.91 | - |
20 Feb 2024 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | - |
19 Feb 2024 | 354.32 | 354.32 | 354.32 | 354.32 | 354.32 | - |
16 Feb 2024 | 352.69 | 352.69 | 352.69 | 352.69 | 352.69 | - |
15 Feb 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 347.24 | 347.24 | 347.24 | 347.24 | 347.24 | - |
12 Feb 2024 | 350.16 | 350.16 | 350.16 | 350.16 | 350.16 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 350.07 | 350.07 | 350.07 | 350.07 | 350.07 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 350.31 | 350.31 | 350.31 | 350.31 | 350.31 | - |
05 Feb 2024 | 349.58 | 349.58 | 349.58 | 349.58 | 349.58 | - |
02 Feb 2024 | 349.67 | 349.67 | 349.67 | 349.67 | 349.67 | - |
01 Feb 2024 | 348.33 | 348.33 | 348.33 | 348.33 | 348.33 | - |
31 Jan 2024 | 351.66 | 351.66 | 351.66 | 351.66 | 351.66 | - |
30 Jan 2024 | 350.36 | 350.36 | 350.36 | 350.36 | 350.36 | - |
29 Jan 2024 | 349.28 | 349.28 | 349.28 | 349.28 | 349.28 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
23 Jan 2024 | 342.56 | 342.56 | 342.56 | 342.56 | 342.56 | - |
22 Jan 2024 | 343.99 | 343.99 | 343.99 | 343.99 | 343.99 | - |
19 Jan 2024 | 341.52 | 341.52 | 341.52 | 341.52 | 341.52 | - |
18 Jan 2024 | 341.83 | 341.83 | 341.83 | 341.83 | 341.83 | - |
17 Jan 2024 | 339.66 | 339.66 | 339.66 | 339.66 | 339.66 | - |
16 Jan 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
15 Jan 2024 | 343.51 | 343.51 | 343.51 | 343.51 | 343.51 | - |
12 Jan 2024 | 345.63 | 345.63 | 345.63 | 345.63 | 345.63 | - |
11 Jan 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 344.15 | - |
10 Jan 2024 | 343.82 | 343.82 | 343.82 | 343.82 | 343.82 | - |
09 Jan 2024 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 342.13 | 342.13 | 342.13 | 342.13 | 342.13 | - |
28 Dec 2023 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
27 Dec 2023 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
22 Dec 2023 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | - |
21 Dec 2023 | 340.04 | 340.04 | 340.04 | 340.04 | 340.04 | - |
20 Dec 2023 | 340.34 | 340.34 | 340.34 | 340.34 | 340.34 | - |
19 Dec 2023 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | - |
18 Dec 2023 | 338.62 | 338.62 | 338.62 | 338.62 | 338.62 | - |
15 Dec 2023 | 338.79 | 338.79 | 338.79 | 338.79 | 338.79 | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 339.51 | 339.51 | 339.51 | 339.51 | 339.51 | - |
12 Dec 2023 | 338.62 | 338.62 | 338.62 | 338.62 | 338.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |