Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
16 May 2024 | 363.93 | 363.93 | 363.93 | 363.93 | 363.93 | - |
15 May 2024 | 360.99 | 360.99 | 360.99 | 360.99 | 360.99 | - |
14 May 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
13 May 2024 | 362.30 | 362.30 | 362.30 | 362.30 | 362.30 | - |
10 May 2024 | 360.19 | 360.19 | 360.19 | 360.19 | 360.19 | - |
09 May 2024 | 359.06 | 359.06 | 359.06 | 359.06 | 359.06 | - |
08 May 2024 | 358.37 | 358.37 | 358.37 | 358.37 | 358.37 | - |
07 May 2024 | 355.66 | 355.66 | 355.66 | 355.66 | 355.66 | - |
03 May 2024 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | - |
02 May 2024 | 350.29 | 350.29 | 350.29 | 350.29 | 350.29 | - |
01 May 2024 | 350.56 | 350.56 | 350.56 | 350.56 | 350.56 | - |
30 Apr 2024 | 354.11 | 354.11 | 354.11 | 354.11 | 354.11 | - |
29 Apr 2024 | 354.74 | 354.74 | 354.74 | 354.74 | 354.74 | - |
26 Apr 2024 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
25 Apr 2024 | 352.47 | 352.47 | 352.47 | 352.47 | 352.47 | - |
24 Apr 2024 | 356.62 | 356.62 | 356.62 | 356.62 | 356.62 | - |
23 Apr 2024 | 354.71 | 354.71 | 354.71 | 354.71 | 354.71 | - |
22 Apr 2024 | 351.83 | 351.83 | 351.83 | 351.83 | 351.83 | - |
19 Apr 2024 | 349.06 | 349.06 | 349.06 | 349.06 | 349.06 | - |
18 Apr 2024 | 351.07 | 351.07 | 351.07 | 351.07 | 351.07 | - |
17 Apr 2024 | 353.51 | 353.51 | 353.51 | 353.51 | 353.51 | - |
16 Apr 2024 | 353.44 | 353.44 | 353.44 | 353.44 | 353.44 | - |
15 Apr 2024 | 356.72 | 356.72 | 356.72 | 356.72 | 356.72 | - |
12 Apr 2024 | 361.14 | 361.14 | 361.14 | 361.14 | 361.14 | - |
11 Apr 2024 | 359.07 | 359.07 | 359.07 | 359.07 | 359.07 | - |
10 Apr 2024 | 358.94 | 358.94 | 358.94 | 358.94 | 358.94 | - |
09 Apr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
08 Apr 2024 | 358.91 | 358.91 | 358.91 | 358.91 | 358.91 | - |
05 Apr 2024 | 355.67 | 355.67 | 355.67 | 355.67 | 355.67 | - |
04 Apr 2024 | 360.01 | 360.01 | 360.01 | 360.01 | 360.01 | - |
03 Apr 2024 | 361.26 | 361.26 | 361.26 | 361.26 | 361.26 | - |
02 Apr 2024 | 364.78 | 364.78 | 364.78 | 364.78 | 364.78 | - |
28 Mar 2024 | 364.85 | 364.85 | 364.85 | 364.85 | 364.85 | - |
27 Mar 2024 | 363.48 | 363.48 | 363.48 | 363.48 | 363.48 | - |
26 Mar 2024 | 363.09 | 363.09 | 363.09 | 363.09 | 363.09 | - |
25 Mar 2024 | 364.46 | 364.46 | 364.46 | 364.46 | 364.46 | - |
22 Mar 2024 | 367.51 | 367.51 | 367.51 | 367.51 | 367.51 | - |
21 Mar 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
20 Mar 2024 | 361.34 | 361.34 | 361.34 | 361.34 | 361.34 | - |
19 Mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
18 Mar 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | - |
15 Mar 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | - |
14 Mar 2024 | 362.16 | 362.16 | 362.16 | 362.16 | 362.16 | - |
13 Mar 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | - |
12 Mar 2024 | 357.98 | 357.98 | 357.98 | 357.98 | 357.98 | - |
11 Mar 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
08 Mar 2024 | 361.44 | 361.44 | 361.44 | 361.44 | 361.44 | - |
07 Mar 2024 | 358.03 | 358.03 | 358.03 | 358.03 | 358.03 | - |
06 Mar 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 356.08 | - |
05 Mar 2024 | 360.34 | 360.34 | 360.34 | 360.34 | 360.34 | - |
04 Mar 2024 | 360.28 | 360.28 | 360.28 | 360.28 | 360.28 | - |
01 Mar 2024 | 357.97 | 357.97 | 357.97 | 357.97 | 357.97 | - |
29 Feb 2024 | 357.56 | 357.56 | 357.56 | 357.56 | 357.56 | - |
28 Feb 2024 | 357.52 | 357.52 | 357.52 | 357.52 | 357.52 | - |
27 Feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
26 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
23 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
22 Feb 2024 | 354.74 | 354.74 | 354.74 | 354.74 | 354.74 | - |
21 Feb 2024 | 353.92 | 353.92 | 353.92 | 353.92 | 353.92 | - |
20 Feb 2024 | 356.03 | 356.03 | 356.03 | 356.03 | 356.03 | - |
19 Feb 2024 | 354.97 | 354.97 | 354.97 | 354.97 | 354.97 | - |
16 Feb 2024 | 357.15 | 357.15 | 357.15 | 357.15 | 357.15 | - |
15 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
14 Feb 2024 | 353.48 | 353.48 | 353.48 | 353.48 | 353.48 | - |
13 Feb 2024 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | - |
12 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
09 Feb 2024 | 356.58 | 356.58 | 356.58 | 356.58 | 356.58 | - |
08 Feb 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
07 Feb 2024 | 351.98 | 351.98 | 351.98 | 351.98 | 351.98 | - |
06 Feb 2024 | 352.02 | 352.02 | 352.02 | 352.02 | 352.02 | - |
05 Feb 2024 | 352.13 | 352.13 | 352.13 | 352.13 | 352.13 | - |
02 Feb 2024 | 346.81 | 346.81 | 346.81 | 346.81 | 346.81 | - |
01 Feb 2024 | 345.47 | 345.47 | 345.47 | 345.47 | 345.47 | - |
31 Jan 2024 | 347.68 | 347.68 | 347.68 | 347.68 | 347.68 | - |
30 Jan 2024 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | - |
29 Jan 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
26 Jan 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - |
25 Jan 2024 | 340.09 | 340.09 | 340.09 | 340.09 | 340.09 | - |
24 Jan 2024 | 339.86 | 339.86 | 339.86 | 339.86 | 339.86 | - |
23 Jan 2024 | 339.12 | 339.12 | 339.12 | 339.12 | 339.12 | - |
22 Jan 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
19 Jan 2024 | 336.76 | 336.76 | 336.76 | 336.76 | 336.76 | - |
18 Jan 2024 | 332.29 | 332.29 | 332.29 | 332.29 | 332.29 | - |
17 Jan 2024 | 333.31 | 333.31 | 333.31 | 333.31 | 333.31 | - |
16 Jan 2024 | 335.64 | 335.64 | 335.64 | 335.64 | 335.64 | - |
15 Jan 2024 | 334.62 | 334.62 | 334.62 | 334.62 | 334.62 | - |
12 Jan 2024 | 334.26 | 334.26 | 334.26 | 334.26 | 334.26 | - |
11 Jan 2024 | 333.31 | 333.31 | 333.31 | 333.31 | 333.31 | - |
10 Jan 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | - |
09 Jan 2024 | 330.51 | 330.51 | 330.51 | 330.51 | 330.51 | - |
08 Jan 2024 | 327.03 | 327.03 | 327.03 | 327.03 | 327.03 | - |
05 Jan 2024 | 328.27 | 328.27 | 328.27 | 328.27 | 328.27 | - |
04 Jan 2024 | 328.42 | 328.42 | 328.42 | 328.42 | 328.42 | - |
03 Jan 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
02 Jan 2024 | 336.62 | 336.62 | 336.62 | 336.62 | 336.62 | - |
29 Dec 2023 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
28 Dec 2023 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - |
27 Dec 2023 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | - |
22 Dec 2023 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |