Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | - |
30 Apr 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
29 Apr 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
26 Apr 2024 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | - |
25 Apr 2024 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | - |
24 Apr 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
23 Apr 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
22 Apr 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
19 Apr 2024 | 244.17 | 244.17 | 244.17 | 244.17 | 244.17 | - |
18 Apr 2024 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | - |
17 Apr 2024 | 242.87 | 242.87 | 242.87 | 242.87 | 242.87 | - |
16 Apr 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
15 Apr 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
12 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
11 Apr 2024 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | - |
10 Apr 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
09 Apr 2024 | 244.61 | 244.61 | 244.61 | 244.61 | 244.61 | - |
08 Apr 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
05 Apr 2024 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - |
04 Apr 2024 | 247.84 | 247.84 | 247.84 | 247.84 | 247.84 | - |
03 Apr 2024 | 247.98 | 247.98 | 247.98 | 247.98 | 247.98 | - |
02 Apr 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
28 Mar 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
27 Mar 2024 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | - |
26 Mar 2024 | 249.07 | 249.07 | 249.07 | 249.07 | 249.07 | - |
25 Mar 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | - |
22 Mar 2024 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | - |
21 Mar 2024 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | - |
20 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 248.27 | - |
19 Mar 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | - |
18 Mar 2024 | 247.66 | 247.66 | 247.66 | 247.66 | 247.66 | - |
15 Mar 2024 | 248.17 | 248.17 | 248.17 | 248.17 | 248.17 | - |
14 Mar 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
13 Mar 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
12 Mar 2024 | 245.86 | 245.86 | 245.86 | 245.86 | 245.86 | - |
11 Mar 2024 | 243.86 | 243.86 | 243.86 | 243.86 | 243.86 | - |
08 Mar 2024 | 244.27 | 244.27 | 244.27 | 244.27 | 244.27 | - |
07 Mar 2024 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
06 Mar 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
05 Mar 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
04 Mar 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
01 Mar 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
29 Feb 2024 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | - |
28 Feb 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
27 Feb 2024 | 241.47 | 241.47 | 241.47 | 241.47 | 241.47 | - |
26 Feb 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
23 Feb 2024 | 241.87 | 241.87 | 241.87 | 241.87 | 241.87 | - |
22 Feb 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
21 Feb 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | - |
20 Feb 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
19 Feb 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
16 Feb 2024 | 235.78 | 235.78 | 235.78 | 235.78 | 235.78 | - |
15 Feb 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
14 Feb 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
13 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
12 Feb 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
09 Feb 2024 | 232.22 | 232.22 | 232.22 | 232.22 | 232.22 | - |
08 Feb 2024 | 232.84 | 232.84 | 232.84 | 232.84 | 232.84 | - |
07 Feb 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - |
06 Feb 2024 | 232.43 | 232.43 | 232.43 | 232.43 | 232.43 | - |
05 Feb 2024 | 230.97 | 230.97 | 230.97 | 230.97 | 230.97 | - |
02 Feb 2024 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | - |
01 Feb 2024 | 230.84 | 230.84 | 230.84 | 230.84 | 230.84 | - |
31 Jan 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
30 Jan 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
29 Jan 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
26 Jan 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
25 Jan 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
24 Jan 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
23 Jan 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
22 Jan 2024 | 226.06 | 226.06 | 226.06 | 226.06 | 226.06 | - |
19 Jan 2024 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | - |
18 Jan 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
17 Jan 2024 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | - |
16 Jan 2024 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | - |
15 Jan 2024 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - |
12 Jan 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
11 Jan 2024 | 225.47 | 225.47 | 225.47 | 225.47 | 225.47 | - |
10 Jan 2024 | 226.64 | 226.64 | 226.64 | 226.64 | 226.64 | - |
09 Jan 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
08 Jan 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
05 Jan 2024 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | - |
04 Jan 2024 | 227.12 | 227.12 | 227.12 | 227.12 | 227.12 | - |
03 Jan 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
02 Jan 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | - |
29 Dec 2023 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
28 Dec 2023 | 229.14 | 229.14 | 229.14 | 229.14 | 229.14 | - |
27 Dec 2023 | 230.24 | 230.24 | 230.24 | 230.24 | 230.24 | - |
22 Dec 2023 | 230.16 | 230.16 | 230.16 | 230.16 | 230.16 | - |
21 Dec 2023 | 230.18 | 230.18 | 230.18 | 230.18 | 230.18 | - |
20 Dec 2023 | 230.56 | 230.56 | 230.56 | 230.56 | 230.56 | - |
19 Dec 2023 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | - |
18 Dec 2023 | 230.21 | 230.21 | 230.21 | 230.21 | 230.21 | - |
15 Dec 2023 | 231.07 | 231.07 | 231.07 | 231.07 | 231.07 | - |
14 Dec 2023 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - |
13 Dec 2023 | 229.61 | 229.61 | 229.61 | 229.61 | 229.61 | - |
12 Dec 2023 | 229.88 | 229.88 | 229.88 | 229.88 | 229.88 | - |
11 Dec 2023 | 230.06 | 230.06 | 230.06 | 230.06 | 230.06 | - |
08 Dec 2023 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |