Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 257.06 | 257.06 | 257.06 | 257.06 | 257.06 | - |
02 May 2024 | 255.44 | 255.44 | 255.44 | 255.44 | 255.44 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | - |
29 Apr 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
26 Apr 2024 | 256.81 | 256.81 | 256.81 | 256.81 | 256.81 | - |
25 Apr 2024 | 257.09 | 257.09 | 257.09 | 257.09 | 257.09 | - |
24 Apr 2024 | 259.64 | 259.64 | 259.64 | 259.64 | 259.64 | - |
23 Apr 2024 | 259.28 | 259.28 | 259.28 | 259.28 | 259.28 | - |
22 Apr 2024 | 257.97 | 257.97 | 257.97 | 257.97 | 257.97 | - |
19 Apr 2024 | 257.26 | 257.26 | 257.26 | 257.26 | 257.26 | - |
18 Apr 2024 | 257.32 | 257.32 | 257.32 | 257.32 | 257.32 | - |
17 Apr 2024 | 258.58 | 258.58 | 258.58 | 258.58 | 258.58 | - |
16 Apr 2024 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | - |
15 Apr 2024 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | - |
12 Apr 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
11 Apr 2024 | 260.93 | 260.93 | 260.93 | 260.93 | 260.93 | - |
10 Apr 2024 | 261.42 | 261.42 | 261.42 | 261.42 | 261.42 | - |
09 Apr 2024 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | - |
08 Apr 2024 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | - |
05 Apr 2024 | 258.87 | 258.87 | 258.87 | 258.87 | 258.87 | - |
04 Apr 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
03 Apr 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 264.02 | - |
02 Apr 2024 | 266.61 | 266.61 | 266.61 | 266.61 | 266.61 | - |
28 Mar 2024 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | - |
27 Mar 2024 | 264.37 | 264.37 | 264.37 | 264.37 | 264.37 | - |
26 Mar 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
25 Mar 2024 | 265.16 | 265.16 | 265.16 | 265.16 | 265.16 | - |
22 Mar 2024 | 267.84 | 267.84 | 267.84 | 267.84 | 267.84 | - |
21 Mar 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
20 Mar 2024 | 266.12 | 266.12 | 266.12 | 266.12 | 266.12 | - |
19 Mar 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.96 | - |
18 Mar 2024 | 262.37 | 262.37 | 262.37 | 262.37 | 262.37 | - |
15 Mar 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | - |
14 Mar 2024 | 264.74 | 264.74 | 264.74 | 264.74 | 264.74 | - |
13 Mar 2024 | 264.78 | 264.78 | 264.78 | 264.78 | 264.78 | - |
12 Mar 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
11 Mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
08 Mar 2024 | 263.62 | 263.62 | 263.62 | 263.62 | 263.62 | - |
07 Mar 2024 | 261.58 | 261.58 | 261.58 | 261.58 | 261.58 | - |
06 Mar 2024 | 260.92 | 260.92 | 260.92 | 260.92 | 260.92 | - |
05 Mar 2024 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | - |
04 Mar 2024 | 265.26 | 265.26 | 265.26 | 265.26 | 265.26 | - |
01 Mar 2024 | 264.39 | 264.39 | 264.39 | 264.39 | 264.39 | - |
29 Feb 2024 | 263.98 | 263.98 | 263.98 | 263.98 | 263.98 | - |
28 Feb 2024 | 264.42 | 264.42 | 264.42 | 264.42 | 264.42 | - |
27 Feb 2024 | 264.42 | 264.42 | 264.42 | 264.42 | 264.42 | - |
26 Feb 2024 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | - |
23 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
22 Feb 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
21 Feb 2024 | 260.78 | 260.78 | 260.78 | 260.78 | 260.78 | - |
20 Feb 2024 | 261.49 | 261.49 | 261.49 | 261.49 | 261.49 | - |
19 Feb 2024 | 260.94 | 260.94 | 260.94 | 260.94 | 260.94 | - |
16 Feb 2024 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | - |
15 Feb 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
14 Feb 2024 | 260.97 | 260.97 | 260.97 | 260.97 | 260.97 | - |
13 Feb 2024 | 262.47 | 262.47 | 262.47 | 262.47 | 262.47 | - |
12 Feb 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
09 Feb 2024 | 263.07 | 263.07 | 263.07 | 263.07 | 263.07 | - |
08 Feb 2024 | 263.97 | 263.97 | 263.97 | 263.97 | 263.97 | - |
07 Feb 2024 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | - |
06 Feb 2024 | 261.88 | 261.88 | 261.88 | 261.88 | 261.88 | - |
05 Feb 2024 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | - |
02 Feb 2024 | 256.44 | 256.44 | 256.44 | 256.44 | 256.44 | - |
01 Feb 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
31 Jan 2024 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | - |
30 Jan 2024 | 258.36 | 258.36 | 258.36 | 258.36 | 258.36 | - |
29 Jan 2024 | 255.36 | 255.36 | 255.36 | 255.36 | 255.36 | - |
26 Jan 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
25 Jan 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
24 Jan 2024 | 251.97 | 251.97 | 251.97 | 251.97 | 251.97 | - |
23 Jan 2024 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | - |
22 Jan 2024 | 250.52 | 250.52 | 250.52 | 250.52 | 250.52 | - |
19 Jan 2024 | 248.89 | 248.89 | 248.89 | 248.89 | 248.89 | - |
18 Jan 2024 | 247.08 | 247.08 | 247.08 | 247.08 | 247.08 | - |
17 Jan 2024 | 247.17 | 247.17 | 247.17 | 247.17 | 247.17 | - |
16 Jan 2024 | 248.92 | 248.92 | 248.92 | 248.92 | 248.92 | - |
15 Jan 2024 | 247.86 | 247.86 | 247.86 | 247.86 | 247.86 | - |
12 Jan 2024 | 247.86 | 247.86 | 247.86 | 247.86 | 247.86 | - |
11 Jan 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
10 Jan 2024 | 245.74 | 245.74 | 245.74 | 245.74 | 245.74 | - |
09 Jan 2024 | 244.78 | 244.78 | 244.78 | 244.78 | 244.78 | - |
08 Jan 2024 | 241.99 | 241.99 | 241.99 | 241.99 | 241.99 | - |
05 Jan 2024 | 243.16 | 243.16 | 243.16 | 243.16 | 243.16 | - |
04 Jan 2024 | 243.32 | 243.32 | 243.32 | 243.32 | 243.32 | - |
03 Jan 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
02 Jan 2024 | 249.17 | 249.17 | 249.17 | 249.17 | 249.17 | - |
29 Dec 2023 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | - |
28 Dec 2023 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
27 Dec 2023 | 248.48 | 248.48 | 248.48 | 248.48 | 248.48 | - |
22 Dec 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
21 Dec 2023 | 247.11 | 247.11 | 247.11 | 247.11 | 247.11 | - |
20 Dec 2023 | 249.54 | 249.54 | 249.54 | 249.54 | 249.54 | - |
19 Dec 2023 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - |
18 Dec 2023 | 247.16 | 247.16 | 247.16 | 247.16 | 247.16 | - |
15 Dec 2023 | 246.27 | 246.27 | 246.27 | 246.27 | 246.27 | - |
14 Dec 2023 | 250.34 | 250.34 | 250.34 | 250.34 | 250.34 | - |
13 Dec 2023 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
12 Dec 2023 | 247.23 | 247.23 | 247.23 | 247.23 | 247.23 | - |
11 Dec 2023 | 244.68 | 244.68 | 244.68 | 244.68 | 244.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |