Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 339.81 | 339.81 | 339.81 | 339.81 | 339.81 | - |
01 May 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 338.08 | - |
30 Apr 2024 | 338.13 | 338.13 | 338.13 | 338.13 | 338.13 | - |
29 Apr 2024 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
26 Apr 2024 | 343.32 | 343.32 | 343.32 | 343.32 | 343.32 | - |
25 Apr 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
24 Apr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
23 Apr 2024 | 342.91 | 342.91 | 342.91 | 342.91 | 342.91 | - |
22 Apr 2024 | 341.46 | 341.46 | 341.46 | 341.46 | 341.46 | - |
19 Apr 2024 | 339.29 | 339.29 | 339.29 | 339.29 | 339.29 | - |
18 Apr 2024 | 338.63 | 338.63 | 338.63 | 338.63 | 338.63 | - |
17 Apr 2024 | 337.56 | 337.56 | 337.56 | 337.56 | 337.56 | - |
16 Apr 2024 | 337.78 | 337.78 | 337.78 | 337.78 | 337.78 | - |
15 Apr 2024 | 339.78 | 339.78 | 339.78 | 339.78 | 339.78 | - |
12 Apr 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
11 Apr 2024 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | - |
10 Apr 2024 | 346.55 | 346.55 | 346.55 | 346.55 | 346.55 | - |
09 Apr 2024 | 350.09 | 350.09 | 350.09 | 350.09 | 350.09 | - |
08 Apr 2024 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | - |
05 Apr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
04 Apr 2024 | 348.24 | 348.24 | 348.24 | 348.24 | 348.24 | - |
03 Apr 2024 | 349.21 | 349.21 | 349.21 | 349.21 | 349.21 | - |
02 Apr 2024 | 348.65 | 348.65 | 348.65 | 348.65 | 348.65 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 345.34 | 345.34 | 345.34 | 345.34 | 345.34 | - |
25 Mar 2024 | 345.07 | 345.07 | 345.07 | 345.07 | 345.07 | - |
22 Mar 2024 | 345.05 | 345.05 | 345.05 | 345.05 | 345.05 | - |
21 Mar 2024 | 346.44 | 346.44 | 346.44 | 346.44 | 346.44 | - |
20 Mar 2024 | 343.69 | 343.69 | 343.69 | 343.69 | 343.69 | - |
19 Mar 2024 | 340.27 | 340.27 | 340.27 | 340.27 | 340.27 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 338.64 | 338.64 | 338.64 | 338.64 | 338.64 | - |
14 Mar 2024 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
13 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
12 Mar 2024 | 339.42 | 339.42 | 339.42 | 339.42 | 339.42 | - |
11 Mar 2024 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
08 Mar 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | - |
07 Mar 2024 | 337.71 | 337.71 | 337.71 | 337.71 | 337.71 | - |
06 Mar 2024 | 335.63 | 335.63 | 335.63 | 335.63 | 335.63 | - |
05 Mar 2024 | 335.46 | 335.46 | 335.46 | 335.46 | 335.46 | - |
04 Mar 2024 | 336.74 | 336.74 | 336.74 | 336.74 | 336.74 | - |
01 Mar 2024 | 337.08 | 337.08 | 337.08 | 337.08 | 337.08 | - |
29 Feb 2024 | 336.65 | 336.65 | 336.65 | 336.65 | 336.65 | - |
28 Feb 2024 | 333.27 | 333.27 | 333.27 | 333.27 | 333.27 | - |
27 Feb 2024 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | - |
26 Feb 2024 | 332.69 | 332.69 | 332.69 | 332.69 | 332.69 | - |
23 Feb 2024 | 334.61 | 334.61 | 334.61 | 334.61 | 334.61 | - |
22 Feb 2024 | 335.23 | 335.23 | 335.23 | 335.23 | 335.23 | - |
21 Feb 2024 | 333.54 | 333.54 | 333.54 | 333.54 | 333.54 | - |
20 Feb 2024 | 331.85 | 331.85 | 331.85 | 331.85 | 331.85 | - |
16 Feb 2024 | 331.42 | 331.42 | 331.42 | 331.42 | 331.42 | - |
15 Feb 2024 | 332.41 | 332.41 | 332.41 | 332.41 | 332.41 | - |
14 Feb 2024 | 327.57 | 327.57 | 327.57 | 327.57 | 327.57 | - |
13 Feb 2024 | 326.03 | 326.03 | 326.03 | 326.03 | 326.03 | - |
12 Feb 2024 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | - |
09 Feb 2024 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | - |
08 Feb 2024 | 327.82 | 327.82 | 327.82 | 327.82 | 327.82 | - |
07 Feb 2024 | 327.44 | 327.44 | 327.44 | 327.44 | 327.44 | - |
06 Feb 2024 | 326.62 | 326.62 | 326.62 | 326.62 | 326.62 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 327.09 | 327.09 | 327.09 | 327.09 | 327.09 | - |
01 Feb 2024 | 327.89 | 327.89 | 327.89 | 327.89 | 327.89 | - |
31 Jan 2024 | 325.33 | 325.33 | 325.33 | 325.33 | 325.33 | - |
30 Jan 2024 | 329.13 | 329.13 | 329.13 | 329.13 | 329.13 | - |
29 Jan 2024 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | - |
26 Jan 2024 | 326.83 | 326.83 | 326.83 | 326.83 | 326.83 | - |
25 Jan 2024 | 325.24 | 325.24 | 325.24 | 325.24 | 325.24 | - |
24 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
23 Jan 2024 | 321.54 | 321.54 | 321.54 | 321.54 | 321.54 | - |
22 Jan 2024 | 321.18 | 321.18 | 321.18 | 321.18 | 321.18 | - |
19 Jan 2024 | 320.27 | 320.27 | 320.27 | 320.27 | 320.27 | - |
18 Jan 2024 | 317.68 | 317.68 | 317.68 | 317.68 | 317.68 | - |
17 Jan 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
16 Jan 2024 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | - |
12 Jan 2024 | 322.98 | 322.98 | 322.98 | 322.98 | 322.98 | - |
11 Jan 2024 | 321.43 | 321.43 | 321.43 | 321.43 | 321.43 | - |
10 Jan 2024 | 322.13 | 322.13 | 322.13 | 322.13 | 322.13 | - |
09 Jan 2024 | 322.97 | 322.97 | 322.97 | 322.97 | 322.97 | - |
08 Jan 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
05 Jan 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
04 Jan 2024 | 323.37 | 323.37 | 323.37 | 323.37 | 323.37 | - |
03 Jan 2024 | 324.78 | 324.78 | 324.78 | 324.78 | 324.78 | - |
02 Jan 2024 | 327.19 | 327.19 | 327.19 | 327.19 | 327.19 | - |
29 Dec 2023 | 326.41 | 326.41 | 326.41 | 326.41 | 326.41 | - |
28 Dec 2023 | 326.97 | 326.97 | 326.97 | 326.97 | 326.97 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 323.67 | 323.67 | 323.67 | 323.67 | 323.67 | - |
21 Dec 2023 | 322.29 | 322.29 | 322.29 | 322.29 | 322.29 | - |
20 Dec 2023 | 319.91 | 319.91 | 319.91 | 319.91 | 319.91 | - |
19 Dec 2023 | 322.59 | 322.59 | 322.59 | 322.59 | 322.59 | - |
18 Dec 2023 | 320.58 | 320.58 | 320.58 | 320.58 | 320.58 | - |
15 Dec 2023 | 319.17 | 319.17 | 319.17 | 319.17 | 319.17 | - |
14 Dec 2023 | 321.22 | 321.22 | 321.22 | 321.22 | 321.22 | - |
13 Dec 2023 | 315.59 | 315.59 | 315.59 | 315.59 | 315.59 | - |
12 Dec 2023 | 311.13 | 311.13 | 311.13 | 311.13 | 311.13 | - |
11 Dec 2023 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |