Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 268.64 | 268.64 | 268.64 | 268.64 | 268.64 | - |
02 May 2024 | 267.17 | 267.17 | 267.17 | 267.17 | 267.17 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 266.54 | 266.54 | 266.54 | 266.54 | 266.54 | - |
29 Apr 2024 | 266.98 | 266.98 | 266.98 | 266.98 | 266.98 | - |
26 Apr 2024 | 264.04 | 264.04 | 264.04 | 264.04 | 264.04 | - |
25 Apr 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
24 Apr 2024 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | - |
23 Apr 2024 | 260.87 | 260.87 | 260.87 | 260.87 | 260.87 | - |
22 Apr 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
19 Apr 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 254.58 | - |
18 Apr 2024 | 258.64 | 258.64 | 258.64 | 258.64 | 258.64 | - |
17 Apr 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
16 Apr 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - |
15 Apr 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
12 Apr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
11 Apr 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
10 Apr 2024 | 264.76 | 264.76 | 264.76 | 264.76 | 264.76 | - |
09 Apr 2024 | 264.34 | 264.34 | 264.34 | 264.34 | 264.34 | - |
08 Apr 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.96 | - |
05 Apr 2024 | 264.37 | 264.37 | 264.37 | 264.37 | 264.37 | - |
04 Apr 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
03 Apr 2024 | 264.71 | 264.71 | 264.71 | 264.71 | 264.71 | - |
02 Apr 2024 | 267.72 | 267.72 | 267.72 | 267.72 | 267.72 | - |
28 Mar 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
27 Mar 2024 | 263.51 | 263.51 | 263.51 | 263.51 | 263.51 | - |
26 Mar 2024 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | - |
25 Mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
22 Mar 2024 | 265.16 | 265.16 | 265.16 | 265.16 | 265.16 | - |
21 Mar 2024 | 263.97 | 263.97 | 263.97 | 263.97 | 263.97 | - |
20 Mar 2024 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | - |
19 Mar 2024 | 259.62 | 259.62 | 259.62 | 259.62 | 259.62 | - |
18 Mar 2024 | 260.88 | 260.88 | 260.88 | 260.88 | 260.88 | - |
15 Mar 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
14 Mar 2024 | 263.34 | 263.34 | 263.34 | 263.34 | 263.34 | - |
13 Mar 2024 | 262.96 | 262.96 | 262.96 | 262.96 | 262.96 | - |
12 Mar 2024 | 263.61 | 263.61 | 263.61 | 263.61 | 263.61 | - |
11 Mar 2024 | 260.29 | 260.29 | 260.29 | 260.29 | 260.29 | - |
08 Mar 2024 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | - |
07 Mar 2024 | 259.82 | 259.82 | 259.82 | 259.82 | 259.82 | - |
06 Mar 2024 | 259.11 | 259.11 | 259.11 | 259.11 | 259.11 | - |
05 Mar 2024 | 258.77 | 258.77 | 258.77 | 258.77 | 258.77 | - |
04 Mar 2024 | 260.42 | 260.42 | 260.42 | 260.42 | 260.42 | - |
01 Mar 2024 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | - |
29 Feb 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
28 Feb 2024 | 258.13 | 258.13 | 258.13 | 258.13 | 258.13 | - |
27 Feb 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
26 Feb 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
23 Feb 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
22 Feb 2024 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | - |
21 Feb 2024 | 261.31 | 261.31 | 261.31 | 261.31 | 261.31 | - |
20 Feb 2024 | 261.49 | 261.49 | 261.49 | 261.49 | 261.49 | - |
19 Feb 2024 | 260.44 | 260.44 | 260.44 | 260.44 | 260.44 | - |
16 Feb 2024 | 262.01 | 262.01 | 262.01 | 262.01 | 262.01 | - |
15 Feb 2024 | 260.44 | 260.44 | 260.44 | 260.44 | 260.44 | - |
14 Feb 2024 | 258.54 | 258.54 | 258.54 | 258.54 | 258.54 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | - |
07 Feb 2024 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
06 Feb 2024 | 258.19 | 258.19 | 258.19 | 258.19 | 258.19 | - |
05 Feb 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
02 Feb 2024 | 252.16 | 252.16 | 252.16 | 252.16 | 252.16 | - |
01 Feb 2024 | 251.48 | 251.48 | 251.48 | 251.48 | 251.48 | - |
31 Jan 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.08 | - |
30 Jan 2024 | 251.47 | 251.47 | 251.47 | 251.47 | 251.47 | - |
29 Jan 2024 | 253.43 | 253.43 | 253.43 | 253.43 | 253.43 | - |
26 Jan 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
25 Jan 2024 | 252.11 | 252.11 | 252.11 | 252.11 | 252.11 | - |
24 Jan 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
23 Jan 2024 | 247.28 | 247.28 | 247.28 | 247.28 | 247.28 | - |
22 Jan 2024 | 246.19 | 246.19 | 246.19 | 246.19 | 246.19 | - |
19 Jan 2024 | 247.97 | 247.97 | 247.97 | 247.97 | 247.97 | - |
18 Jan 2024 | 243.98 | 243.98 | 243.98 | 243.98 | 243.98 | - |
17 Jan 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | - |
16 Jan 2024 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | - |
15 Jan 2024 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | - |
12 Jan 2024 | 250.63 | 250.63 | 250.63 | 250.63 | 250.63 | - |
11 Jan 2024 | 250.31 | 250.31 | 250.31 | 250.31 | 250.31 | - |
10 Jan 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | - |
09 Jan 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
08 Jan 2024 | 251.27 | 251.27 | 251.27 | 251.27 | 251.27 | - |
05 Jan 2024 | 253.64 | 253.64 | 253.64 | 253.64 | 253.64 | - |
04 Jan 2024 | 254.33 | 254.33 | 254.33 | 254.33 | 254.33 | - |
03 Jan 2024 | 255.83 | 255.83 | 255.83 | 255.83 | 255.83 | - |
02 Jan 2024 | 258.98 | 258.98 | 258.98 | 258.98 | 258.98 | - |
29 Dec 2023 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | - |
28 Dec 2023 | 259.28 | 259.28 | 259.28 | 259.28 | 259.28 | - |
27 Dec 2023 | 256.33 | 256.33 | 256.33 | 256.33 | 256.33 | - |
22 Dec 2023 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
21 Dec 2023 | 254.83 | 254.83 | 254.83 | 254.83 | 254.83 | - |
20 Dec 2023 | 255.33 | 255.33 | 255.33 | 255.33 | 255.33 | - |
19 Dec 2023 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
18 Dec 2023 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
15 Dec 2023 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | - |
14 Dec 2023 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
13 Dec 2023 | 250.93 | 250.93 | 250.93 | 250.93 | 250.93 | - |
12 Dec 2023 | 251.37 | 251.37 | 251.37 | 251.37 | 251.37 | - |
11 Dec 2023 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |