Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
24 Apr 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
23 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
22 Apr 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
19 Apr 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
18 Apr 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
17 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
16 Apr 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
15 Apr 2024 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - |
12 Apr 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
11 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
10 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
09 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
08 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
05 Apr 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | - |
04 Apr 2024 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | - |
03 Apr 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
02 Apr 2024 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | - |
28 Mar 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | - |
27 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
26 Mar 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
25 Mar 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - |
22 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
21 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
20 Mar 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | - |
19 Mar 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
18 Mar 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | - |
15 Mar 2024 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - |
14 Mar 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
13 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
12 Mar 2024 | 329.30 | 329.30 | 329.30 | 329.30 | 329.30 | - |
11 Mar 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
08 Mar 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | - |
07 Mar 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
06 Mar 2024 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
05 Mar 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
04 Mar 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
01 Mar 2024 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | - |
29 Feb 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
28 Feb 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
27 Feb 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - |
26 Feb 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - |
23 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
22 Feb 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
21 Feb 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
20 Feb 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
19 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
16 Feb 2024 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | - |
15 Feb 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - |
14 Feb 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
13 Feb 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
12 Feb 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
09 Feb 2024 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - |
08 Feb 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
07 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
06 Feb 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
05 Feb 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
02 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
01 Feb 2024 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
31 Jan 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
30 Jan 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
29 Jan 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
26 Jan 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
25 Jan 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
24 Jan 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
23 Jan 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
22 Jan 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
19 Jan 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
18 Jan 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
17 Jan 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
16 Jan 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
15 Jan 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
12 Jan 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
11 Jan 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
10 Jan 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
09 Jan 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
08 Jan 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
05 Jan 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
04 Jan 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
03 Jan 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
02 Jan 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
29 Dec 2023 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
28 Dec 2023 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
27 Dec 2023 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
22 Dec 2023 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
21 Dec 2023 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
20 Dec 2023 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
19 Dec 2023 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
18 Dec 2023 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
15 Dec 2023 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
14 Dec 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
13 Dec 2023 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
12 Dec 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
11 Dec 2023 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
08 Dec 2023 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
07 Dec 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
06 Dec 2023 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
05 Dec 2023 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
04 Dec 2023 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |