Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
01 May 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
30 Apr 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
29 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
26 Apr 2024 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | - |
25 Apr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
24 Apr 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | - |
23 Apr 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
22 Apr 2024 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
19 Apr 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | - |
18 Apr 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
17 Apr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
16 Apr 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
15 Apr 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
12 Apr 2024 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
11 Apr 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
10 Apr 2024 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
09 Apr 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | - |
08 Apr 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | - |
05 Apr 2024 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | - |
04 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
03 Apr 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | - |
02 Apr 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
26 Mar 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
25 Mar 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
22 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
21 Mar 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | - |
20 Mar 2024 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
19 Mar 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
18 Mar 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
15 Mar 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | - |
14 Mar 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
13 Mar 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
12 Mar 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
11 Mar 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
08 Mar 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | - |
07 Mar 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
06 Mar 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
05 Mar 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
04 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
01 Mar 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
29 Feb 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
28 Feb 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
27 Feb 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
26 Feb 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
23 Feb 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
22 Feb 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
21 Feb 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
20 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
19 Feb 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
16 Feb 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
15 Feb 2024 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | - |
14 Feb 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
13 Feb 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
12 Feb 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
09 Feb 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | - |
08 Feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
07 Feb 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
06 Feb 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
05 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
02 Feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
01 Feb 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
31 Jan 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
30 Jan 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
29 Jan 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
26 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
25 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
24 Jan 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
23 Jan 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
22 Jan 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
19 Jan 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - |
18 Jan 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
17 Jan 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
16 Jan 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
15 Jan 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
12 Jan 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
11 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
10 Jan 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | - |
09 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
08 Jan 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
05 Jan 2024 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
04 Jan 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
03 Jan 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
02 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
27 Dec 2023 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
20 Dec 2023 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
19 Dec 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
18 Dec 2023 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
15 Dec 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
14 Dec 2023 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | - |
13 Dec 2023 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
12 Dec 2023 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
11 Dec 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |