Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 375.57 | 375.57 | 375.57 | 375.57 | 375.57 | - |
29 Apr 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
26 Apr 2024 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
25 Apr 2024 | 369.01 | 369.01 | 369.01 | 369.01 | 369.01 | - |
24 Apr 2024 | 377.16 | 377.16 | 377.16 | 377.16 | 377.16 | - |
23 Apr 2024 | 376.43 | 376.43 | 376.43 | 376.43 | 376.43 | - |
22 Apr 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
19 Apr 2024 | 369.18 | 369.18 | 369.18 | 369.18 | 369.18 | - |
18 Apr 2024 | 374.86 | 374.86 | 374.86 | 374.86 | 374.86 | - |
17 Apr 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
16 Apr 2024 | 375.16 | 375.16 | 375.16 | 375.16 | 375.16 | - |
15 Apr 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | - |
12 Apr 2024 | 384.92 | 384.92 | 384.92 | 384.92 | 384.92 | - |
11 Apr 2024 | 380.64 | 380.64 | 380.64 | 380.64 | 380.64 | - |
10 Apr 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
09 Apr 2024 | 381.33 | 381.33 | 381.33 | 381.33 | 381.33 | - |
08 Apr 2024 | 382.19 | 382.19 | 382.19 | 382.19 | 382.19 | - |
05 Apr 2024 | 378.87 | 378.87 | 378.87 | 378.87 | 378.87 | - |
04 Apr 2024 | 380.68 | 380.68 | 380.68 | 380.68 | 380.68 | - |
03 Apr 2024 | 381.45 | 381.45 | 381.45 | 381.45 | 381.45 | - |
02 Apr 2024 | 382.79 | 382.79 | 382.79 | 382.79 | 382.79 | - |
28 Mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
27 Mar 2024 | 384.32 | 384.32 | 384.32 | 384.32 | 384.32 | - |
26 Mar 2024 | 383.12 | 383.12 | 383.12 | 383.12 | 383.12 | - |
25 Mar 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
22 Mar 2024 | 385.88 | 385.88 | 385.88 | 385.88 | 385.88 | - |
21 Mar 2024 | 380.63 | 380.63 | 380.63 | 380.63 | 380.63 | - |
20 Mar 2024 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | - |
19 Mar 2024 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | - |
18 Mar 2024 | 372.87 | 372.87 | 372.87 | 372.87 | 372.87 | - |
15 Mar 2024 | 369.43 | 369.43 | 369.43 | 369.43 | 369.43 | - |
14 Mar 2024 | 367.89 | 367.89 | 367.89 | 367.89 | 367.89 | - |
13 Mar 2024 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | - |
12 Mar 2024 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | - |
11 Mar 2024 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - |
08 Mar 2024 | 371.46 | 371.46 | 371.46 | 371.46 | 371.46 | - |
07 Mar 2024 | 374.15 | 374.15 | 374.15 | 374.15 | 374.15 | - |
06 Mar 2024 | 376.18 | 376.18 | 376.18 | 376.18 | 376.18 | - |
05 Mar 2024 | 372.15 | 372.15 | 372.15 | 372.15 | 372.15 | - |
04 Mar 2024 | 370.68 | 370.68 | 370.68 | 370.68 | 370.68 | - |
01 Mar 2024 | 371.66 | 371.66 | 371.66 | 371.66 | 371.66 | - |
29 Feb 2024 | 367.74 | 367.74 | 367.74 | 367.74 | 367.74 | - |
28 Feb 2024 | 366.39 | 366.39 | 366.39 | 366.39 | 366.39 | - |
27 Feb 2024 | 366.87 | 366.87 | 366.87 | 366.87 | 366.87 | - |
26 Feb 2024 | 365.31 | 365.31 | 365.31 | 365.31 | 365.31 | - |
23 Feb 2024 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | - |
22 Feb 2024 | 364.93 | 364.93 | 364.93 | 364.93 | 364.93 | - |
21 Feb 2024 | 362.28 | 362.28 | 362.28 | 362.28 | 362.28 | - |
20 Feb 2024 | 362.31 | 362.31 | 362.31 | 362.31 | 362.31 | - |
19 Feb 2024 | 361.44 | 361.44 | 361.44 | 361.44 | 361.44 | - |
16 Feb 2024 | 359.47 | 359.47 | 359.47 | 359.47 | 359.47 | - |
15 Feb 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
14 Feb 2024 | 354.32 | 354.32 | 354.32 | 354.32 | 354.32 | - |
13 Feb 2024 | 357.89 | 357.89 | 357.89 | 357.89 | 357.89 | - |
12 Feb 2024 | 356.77 | 356.77 | 356.77 | 356.77 | 356.77 | - |
09 Feb 2024 | 355.13 | 355.13 | 355.13 | 355.13 | 355.13 | - |
08 Feb 2024 | 358.71 | 358.71 | 358.71 | 358.71 | 358.71 | - |
07 Feb 2024 | 358.14 | 358.14 | 358.14 | 358.14 | 358.14 | - |
06 Feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
05 Feb 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 360.65 | - |
02 Feb 2024 | 356.54 | 356.54 | 356.54 | 356.54 | 356.54 | - |
01 Feb 2024 | 358.11 | 358.11 | 358.11 | 358.11 | 358.11 | - |
31 Jan 2024 | 356.93 | 356.93 | 356.93 | 356.93 | 356.93 | - |
30 Jan 2024 | 356.32 | 356.32 | 356.32 | 356.32 | 356.32 | - |
29 Jan 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
26 Jan 2024 | 353.19 | 353.19 | 353.19 | 353.19 | 353.19 | - |
25 Jan 2024 | 355.33 | 355.33 | 355.33 | 355.33 | 355.33 | - |
24 Jan 2024 | 354.13 | 354.13 | 354.13 | 354.13 | 354.13 | - |
23 Jan 2024 | 356.11 | 356.11 | 356.11 | 356.11 | 356.11 | - |
22 Jan 2024 | 358.52 | 358.52 | 358.52 | 358.52 | 358.52 | - |
19 Jan 2024 | 354.87 | 354.87 | 354.87 | 354.87 | 354.87 | - |
18 Jan 2024 | 353.56 | 353.56 | 353.56 | 353.56 | 353.56 | - |
17 Jan 2024 | 350.81 | 350.81 | 350.81 | 350.81 | 350.81 | - |
16 Jan 2024 | 358.93 | 358.93 | 358.93 | 358.93 | 358.93 | - |
15 Jan 2024 | 359.71 | 359.71 | 359.71 | 359.71 | 359.71 | - |
12 Jan 2024 | 355.47 | 355.47 | 355.47 | 355.47 | 355.47 | - |
11 Jan 2024 | 359.85 | 359.85 | 359.85 | 359.85 | 359.85 | - |
10 Jan 2024 | 357.18 | 357.18 | 357.18 | 357.18 | 357.18 | - |
09 Jan 2024 | 353.83 | 353.83 | 353.83 | 353.83 | 353.83 | - |
08 Jan 2024 | 350.23 | 350.23 | 350.23 | 350.23 | 350.23 | - |
05 Jan 2024 | 349.69 | 349.69 | 349.69 | 349.69 | 349.69 | - |
04 Jan 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
03 Jan 2024 | 353.53 | 353.53 | 353.53 | 353.53 | 353.53 | - |
02 Jan 2024 | 355.03 | 355.03 | 355.03 | 355.03 | 355.03 | - |
29 Dec 2023 | 355.53 | 355.53 | 355.53 | 355.53 | 355.53 | - |
28 Dec 2023 | 352.91 | 352.91 | 352.91 | 352.91 | 352.91 | - |
27 Dec 2023 | 351.46 | 351.46 | 351.46 | 351.46 | 351.46 | - |
22 Dec 2023 | 351.31 | 351.31 | 351.31 | 351.31 | 351.31 | - |
21 Dec 2023 | 348.64 | 348.64 | 348.64 | 348.64 | 348.64 | - |
20 Dec 2023 | 348.89 | 348.89 | 348.89 | 348.89 | 348.89 | - |
19 Dec 2023 | 345.52 | 345.52 | 345.52 | 345.52 | 345.52 | - |
18 Dec 2023 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
15 Dec 2023 | 348.26 | 348.26 | 348.26 | 348.26 | 348.26 | - |
14 Dec 2023 | 348.05 | 348.05 | 348.05 | 348.05 | 348.05 | - |
13 Dec 2023 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | - |
12 Dec 2023 | 347.28 | 347.28 | 347.28 | 347.28 | 347.28 | - |
11 Dec 2023 | 345.84 | 345.84 | 345.84 | 345.84 | 345.84 | - |
08 Dec 2023 | 345.27 | 345.27 | 345.27 | 345.27 | 345.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |