Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 326.36 | 326.36 | 326.36 | 326.36 | 326.36 | - |
03 May 2024 | 318.84 | 318.84 | 318.84 | 318.84 | 318.84 | - |
02 May 2024 | 316.88 | 316.88 | 316.88 | 316.88 | 316.88 | - |
01 May 2024 | 314.36 | 314.36 | 314.36 | 314.36 | 314.36 | - |
30 Apr 2024 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | - |
29 Apr 2024 | 321.46 | 321.46 | 321.46 | 321.46 | 321.46 | - |
26 Apr 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
25 Apr 2024 | 312.28 | 312.28 | 312.28 | 312.28 | 312.28 | - |
24 Apr 2024 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | - |
23 Apr 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
22 Apr 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
19 Apr 2024 | 317.57 | 317.57 | 317.57 | 317.57 | 317.57 | - |
18 Apr 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
17 Apr 2024 | 324.28 | 324.28 | 324.28 | 324.28 | 324.28 | - |
16 Apr 2024 | 321.63 | 321.63 | 321.63 | 321.63 | 321.63 | - |
15 Apr 2024 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | - |
12 Apr 2024 | 332.39 | 332.39 | 332.39 | 332.39 | 332.39 | - |
11 Apr 2024 | 327.46 | 327.46 | 327.46 | 327.46 | 327.46 | - |
10 Apr 2024 | 326.21 | 326.21 | 326.21 | 326.21 | 326.21 | - |
09 Apr 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | - |
08 Apr 2024 | 327.89 | 327.89 | 327.89 | 327.89 | 327.89 | - |
05 Apr 2024 | 323.86 | 323.86 | 323.86 | 323.86 | 323.86 | - |
04 Apr 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - |
03 Apr 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | - |
02 Apr 2024 | 329.26 | 329.26 | 329.26 | 329.26 | 329.26 | - |
28 Mar 2024 | 328.88 | 328.88 | 328.88 | 328.88 | 328.88 | - |
27 Mar 2024 | 330.64 | 330.64 | 330.64 | 330.64 | 330.64 | - |
26 Mar 2024 | 330.76 | 330.76 | 330.76 | 330.76 | 330.76 | - |
25 Mar 2024 | 328.72 | 328.72 | 328.72 | 328.72 | 328.72 | - |
22 Mar 2024 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | - |
21 Mar 2024 | 329.04 | 329.04 | 329.04 | 329.04 | 329.04 | - |
20 Mar 2024 | 325.06 | 325.06 | 325.06 | 325.06 | 325.06 | - |
19 Mar 2024 | 321.57 | 321.57 | 321.57 | 321.57 | 321.57 | - |
18 Mar 2024 | 322.28 | 322.28 | 322.28 | 322.28 | 322.28 | - |
15 Mar 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
14 Mar 2024 | 323.48 | 323.48 | 323.48 | 323.48 | 323.48 | - |
13 Mar 2024 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | - |
12 Mar 2024 | 318.61 | 318.61 | 318.61 | 318.61 | 318.61 | - |
11 Mar 2024 | 318.81 | 318.81 | 318.81 | 318.81 | 318.81 | - |
08 Mar 2024 | 321.59 | 321.59 | 321.59 | 321.59 | 321.59 | - |
07 Mar 2024 | 319.46 | 319.46 | 319.46 | 319.46 | 319.46 | - |
06 Mar 2024 | 319.13 | 319.13 | 319.13 | 319.13 | 319.13 | - |
05 Mar 2024 | 323.04 | 323.04 | 323.04 | 323.04 | 323.04 | - |
04 Mar 2024 | 324.38 | 324.38 | 324.38 | 324.38 | 324.38 | - |
01 Mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
29 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
28 Feb 2024 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | - |
27 Feb 2024 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - |
26 Feb 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | - |
23 Feb 2024 | 320.13 | 320.13 | 320.13 | 320.13 | 320.13 | - |
22 Feb 2024 | 315.07 | 315.07 | 315.07 | 315.07 | 315.07 | - |
21 Feb 2024 | 311.89 | 311.89 | 311.89 | 311.89 | 311.89 | - |
20 Feb 2024 | 316.19 | 316.19 | 316.19 | 316.19 | 316.19 | - |
19 Feb 2024 | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | - |
16 Feb 2024 | 320.63 | 320.63 | 320.63 | 320.63 | 320.63 | - |
15 Feb 2024 | 320.57 | 320.57 | 320.57 | 320.57 | 320.57 | - |
14 Feb 2024 | 318.68 | 318.68 | 318.68 | 318.68 | 318.68 | - |
13 Feb 2024 | 315.89 | 315.89 | 315.89 | 315.89 | 315.89 | - |
12 Feb 2024 | 320.87 | 320.87 | 320.87 | 320.87 | 320.87 | - |
09 Feb 2024 | 318.83 | 318.83 | 318.83 | 318.83 | 318.83 | - |
08 Feb 2024 | 317.24 | 317.24 | 317.24 | 317.24 | 317.24 | - |
07 Feb 2024 | 312.67 | 312.67 | 312.67 | 312.67 | 312.67 | - |
06 Feb 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
05 Feb 2024 | 314.06 | 314.06 | 314.06 | 314.06 | 314.06 | - |
02 Feb 2024 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | - |
01 Feb 2024 | 301.64 | 301.64 | 301.64 | 301.64 | 301.64 | - |
31 Jan 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
30 Jan 2024 | 306.79 | 306.79 | 306.79 | 306.79 | 306.79 | - |
29 Jan 2024 | 303.16 | 303.16 | 303.16 | 303.16 | 303.16 | - |
26 Jan 2024 | 300.67 | 300.67 | 300.67 | 300.67 | 300.67 | - |
25 Jan 2024 | 301.64 | 301.64 | 301.64 | 301.64 | 301.64 | - |
24 Jan 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
23 Jan 2024 | 300.48 | 300.48 | 300.48 | 300.48 | 300.48 | - |
22 Jan 2024 | 301.12 | 301.12 | 301.12 | 301.12 | 301.12 | - |
19 Jan 2024 | 298.28 | 298.28 | 298.28 | 298.28 | 298.28 | - |
18 Jan 2024 | 294.29 | 294.29 | 294.29 | 294.29 | 294.29 | - |
17 Jan 2024 | 292.09 | 292.09 | 292.09 | 292.09 | 292.09 | - |
16 Jan 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
15 Jan 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
12 Jan 2024 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | - |
11 Jan 2024 | 292.34 | 292.34 | 292.34 | 292.34 | 292.34 | - |
10 Jan 2024 | 289.06 | 289.06 | 289.06 | 289.06 | 289.06 | - |
09 Jan 2024 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
08 Jan 2024 | 282.03 | 282.03 | 282.03 | 282.03 | 282.03 | - |
05 Jan 2024 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - |
04 Jan 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - |
03 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
02 Jan 2024 | 288.83 | 288.83 | 288.83 | 288.83 | 288.83 | - |
29 Dec 2023 | 290.68 | 290.68 | 290.68 | 290.68 | 290.68 | - |
28 Dec 2023 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | - |
27 Dec 2023 | 290.07 | 290.07 | 290.07 | 290.07 | 290.07 | - |
22 Dec 2023 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
21 Dec 2023 | 289.03 | 289.03 | 289.03 | 289.03 | 289.03 | - |
20 Dec 2023 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - |
19 Dec 2023 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
18 Dec 2023 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
15 Dec 2023 | 284.82 | 284.82 | 284.82 | 284.82 | 284.82 | - |
14 Dec 2023 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | - |
13 Dec 2023 | 287.53 | 287.53 | 287.53 | 287.53 | 287.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |