Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - |
02 May 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | - |
29 Apr 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
26 Apr 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
25 Apr 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
24 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
23 Apr 2024 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | - |
22 Apr 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
19 Apr 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | - |
18 Apr 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
17 Apr 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | - |
16 Apr 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
15 Apr 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | - |
12 Apr 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | - |
11 Apr 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
10 Apr 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
09 Apr 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | - |
08 Apr 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | - |
05 Apr 2024 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | - |
04 Apr 2024 | 448.10 | 448.10 | 448.10 | 448.10 | 448.10 | - |
03 Apr 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 445.20 | - |
02 Apr 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
28 Mar 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | - |
27 Mar 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
26 Mar 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
25 Mar 2024 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | - |
22 Mar 2024 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | - |
21 Mar 2024 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - |
20 Mar 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | - |
19 Mar 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | - |
18 Mar 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
15 Mar 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | - |
14 Mar 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
13 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
12 Mar 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
11 Mar 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
08 Mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
07 Mar 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | - |
06 Mar 2024 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | - |
05 Mar 2024 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | - |
04 Mar 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | - |
01 Mar 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | - |
29 Feb 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
28 Feb 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
27 Feb 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
26 Feb 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
23 Feb 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
22 Feb 2024 | 419.20 | 419.20 | 419.20 | 419.20 | 419.20 | - |
21 Feb 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
20 Feb 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
19 Feb 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
16 Feb 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | - |
15 Feb 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - |
14 Feb 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | - |
13 Feb 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
12 Feb 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
09 Feb 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
08 Feb 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | - |
07 Feb 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | - |
06 Feb 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
05 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
02 Feb 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
01 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
31 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
30 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
29 Jan 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
26 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
25 Jan 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | - |
24 Jan 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
23 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
22 Jan 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
19 Jan 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
18 Jan 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | - |
17 Jan 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | - |
16 Jan 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
15 Jan 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
12 Jan 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
11 Jan 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
10 Jan 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
09 Jan 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
08 Jan 2024 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | - |
05 Jan 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
04 Jan 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
03 Jan 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | - |
02 Jan 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
29 Dec 2023 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
28 Dec 2023 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | - |
27 Dec 2023 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | - |
22 Dec 2023 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
21 Dec 2023 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
20 Dec 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
19 Dec 2023 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
18 Dec 2023 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | - |
15 Dec 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
14 Dec 2023 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
13 Dec 2023 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
12 Dec 2023 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
11 Dec 2023 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |