Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 297.86 | 297.86 | 297.86 | 297.86 | 297.86 | - |
24 Apr 2024 | 299.17 | 299.17 | 299.17 | 299.17 | 299.17 | - |
23 Apr 2024 | 299.59 | 299.59 | 299.59 | 299.59 | 299.59 | - |
22 Apr 2024 | 297.32 | 297.32 | 297.32 | 297.32 | 297.32 | - |
19 Apr 2024 | 294.29 | 294.29 | 294.29 | 294.29 | 294.29 | - |
18 Apr 2024 | 293.69 | 293.69 | 293.69 | 293.69 | 293.69 | - |
17 Apr 2024 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
16 Apr 2024 | 295.64 | 295.64 | 295.64 | 295.64 | 295.64 | - |
15 Apr 2024 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | - |
12 Apr 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
11 Apr 2024 | 302.76 | 302.76 | 302.76 | 302.76 | 302.76 | - |
10 Apr 2024 | 302.16 | 302.16 | 302.16 | 302.16 | 302.16 | - |
09 Apr 2024 | 302.61 | 302.61 | 302.61 | 302.61 | 302.61 | - |
08 Apr 2024 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - |
05 Apr 2024 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | - |
04 Apr 2024 | 300.82 | 300.82 | 300.82 | 300.82 | 300.82 | - |
03 Apr 2024 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | - |
02 Apr 2024 | 305.57 | 305.57 | 305.57 | 305.57 | 305.57 | - |
28 Mar 2024 | 307.02 | 307.02 | 307.02 | 307.02 | 307.02 | - |
27 Mar 2024 | 304.36 | 304.36 | 304.36 | 304.36 | 304.36 | - |
26 Mar 2024 | 300.64 | 300.64 | 300.64 | 300.64 | 300.64 | - |
25 Mar 2024 | 301.26 | 301.26 | 301.26 | 301.26 | 301.26 | - |
22 Mar 2024 | 300.73 | 300.73 | 300.73 | 300.73 | 300.73 | - |
21 Mar 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 301.03 | - |
20 Mar 2024 | 295.94 | 295.94 | 295.94 | 295.94 | 295.94 | - |
19 Mar 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
18 Mar 2024 | 292.23 | 292.23 | 292.23 | 292.23 | 292.23 | - |
15 Mar 2024 | 291.31 | 291.31 | 291.31 | 291.31 | 291.31 | - |
14 Mar 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.51 | - |
13 Mar 2024 | 291.68 | 291.68 | 291.68 | 291.68 | 291.68 | - |
12 Mar 2024 | 291.23 | 291.23 | 291.23 | 291.23 | 291.23 | - |
11 Mar 2024 | 289.04 | 289.04 | 289.04 | 289.04 | 289.04 | - |
08 Mar 2024 | 288.64 | 288.64 | 288.64 | 288.64 | 288.64 | - |
07 Mar 2024 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | - |
06 Mar 2024 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | - |
05 Mar 2024 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | - |
04 Mar 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 287.17 | - |
01 Mar 2024 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | - |
29 Feb 2024 | 286.04 | 286.04 | 286.04 | 286.04 | 286.04 | - |
28 Feb 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
27 Feb 2024 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | - |
26 Feb 2024 | 282.13 | 282.13 | 282.13 | 282.13 | 282.13 | - |
23 Feb 2024 | 283.96 | 283.96 | 283.96 | 283.96 | 283.96 | - |
22 Feb 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | - |
21 Feb 2024 | 279.26 | 279.26 | 279.26 | 279.26 | 279.26 | - |
20 Feb 2024 | 278.08 | 278.08 | 278.08 | 278.08 | 278.08 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | - |
15 Feb 2024 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | - |
14 Feb 2024 | 279.01 | 279.01 | 279.01 | 279.01 | 279.01 | - |
13 Feb 2024 | 276.92 | 276.92 | 276.92 | 276.92 | 276.92 | - |
12 Feb 2024 | 279.93 | 279.93 | 279.93 | 279.93 | 279.93 | - |
09 Feb 2024 | 277.43 | 277.43 | 277.43 | 277.43 | 277.43 | - |
08 Feb 2024 | 279.03 | 279.03 | 279.03 | 279.03 | 279.03 | - |
07 Feb 2024 | 278.96 | 278.96 | 278.96 | 278.96 | 278.96 | - |
06 Feb 2024 | 278.73 | 278.73 | 278.73 | 278.73 | 278.73 | - |
05 Feb 2024 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
02 Feb 2024 | 279.03 | 279.03 | 279.03 | 279.03 | 279.03 | - |
01 Feb 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
31 Jan 2024 | 275.44 | 275.44 | 275.44 | 275.44 | 275.44 | - |
30 Jan 2024 | 278.03 | 278.03 | 278.03 | 278.03 | 278.03 | - |
29 Jan 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
26 Jan 2024 | 276.91 | 276.91 | 276.91 | 276.91 | 276.91 | - |
25 Jan 2024 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | - |
24 Jan 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
23 Jan 2024 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
22 Jan 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | - |
19 Jan 2024 | 273.23 | 273.23 | 273.23 | 273.23 | 273.23 | - |
18 Jan 2024 | 271.58 | 271.58 | 271.58 | 271.58 | 271.58 | - |
17 Jan 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
16 Jan 2024 | 272.12 | 272.12 | 272.12 | 272.12 | 272.12 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 273.04 | 273.04 | 273.04 | 273.04 | 273.04 | - |
11 Jan 2024 | 272.34 | 272.34 | 272.34 | 272.34 | 272.34 | - |
10 Jan 2024 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | - |
09 Jan 2024 | 274.82 | 274.82 | 274.82 | 274.82 | 274.82 | - |
08 Jan 2024 | 276.02 | 276.02 | 276.02 | 276.02 | 276.02 | - |
05 Jan 2024 | 274.57 | 274.57 | 274.57 | 274.57 | 274.57 | - |
04 Jan 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
03 Jan 2024 | 273.89 | 273.89 | 273.89 | 273.89 | 273.89 | - |
02 Jan 2024 | 275.74 | 275.74 | 275.74 | 275.74 | 275.74 | - |
29 Dec 2023 | 273.24 | 273.24 | 273.24 | 273.24 | 273.24 | - |
28 Dec 2023 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
27 Dec 2023 | 273.26 | 273.26 | 273.26 | 273.26 | 273.26 | - |
22 Dec 2023 | 273.47 | 273.47 | 273.47 | 273.47 | 273.47 | - |
21 Dec 2023 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | - |
20 Dec 2023 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | - |
19 Dec 2023 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
18 Dec 2023 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
15 Dec 2023 | 273.04 | 273.04 | 273.04 | 273.04 | 273.04 | - |
14 Dec 2023 | 272.28 | 272.28 | 272.28 | 272.28 | 272.28 | - |
13 Dec 2023 | 270.42 | 270.42 | 270.42 | 270.42 | 270.42 | - |
12 Dec 2023 | 267.34 | 267.34 | 267.34 | 267.34 | 267.34 | - |
11 Dec 2023 | 268.81 | 268.81 | 268.81 | 268.81 | 268.81 | - |
08 Dec 2023 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | - |
07 Dec 2023 | 264.96 | 264.96 | 264.96 | 264.96 | 264.96 | - |
06 Dec 2023 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
05 Dec 2023 | 265.33 | 265.33 | 265.33 | 265.33 | 265.33 | - |
04 Dec 2023 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |