Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
18 Apr 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
17 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
16 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
15 Apr 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
12 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
11 Apr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
10 Apr 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
09 Apr 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
08 Apr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
05 Apr 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
04 Apr 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
03 Apr 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
02 Apr 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
28 Mar 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
27 Mar 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
26 Mar 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
25 Mar 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
22 Mar 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
21 Mar 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
20 Mar 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
19 Mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
18 Mar 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
15 Mar 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
14 Mar 2024 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | - |
13 Mar 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
12 Mar 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
11 Mar 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
08 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
07 Mar 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
06 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
05 Mar 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
04 Mar 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | - |
01 Mar 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
29 Feb 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
28 Feb 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
27 Feb 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | - |
26 Feb 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
23 Feb 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
22 Feb 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
21 Feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
20 Feb 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
19 Feb 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
16 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
15 Feb 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
14 Feb 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
13 Feb 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
12 Feb 2024 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | - |
09 Feb 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
08 Feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
07 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
06 Feb 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
05 Feb 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
02 Feb 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
01 Feb 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
31 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
30 Jan 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
29 Jan 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
26 Jan 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
25 Jan 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | - |
24 Jan 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
23 Jan 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
22 Jan 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | - |
19 Jan 2024 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - |
18 Jan 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
17 Jan 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
16 Jan 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
15 Jan 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
12 Jan 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
11 Jan 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
10 Jan 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
09 Jan 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
08 Jan 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
05 Jan 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
04 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
03 Jan 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
02 Jan 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | - |
29 Dec 2023 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
28 Dec 2023 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
27 Dec 2023 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
22 Dec 2023 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
21 Dec 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
20 Dec 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
19 Dec 2023 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
18 Dec 2023 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
15 Dec 2023 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
14 Dec 2023 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
13 Dec 2023 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
12 Dec 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
11 Dec 2023 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
08 Dec 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
07 Dec 2023 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
06 Dec 2023 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
05 Dec 2023 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
04 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
01 Dec 2023 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
30 Nov 2023 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
29 Nov 2023 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
28 Nov 2023 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
27 Nov 2023 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |