Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
29 Apr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
26 Apr 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
25 Apr 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
24 Apr 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
23 Apr 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
22 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
19 Apr 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
18 Apr 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
17 Apr 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
16 Apr 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
15 Apr 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
12 Apr 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
11 Apr 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - |
10 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
09 Apr 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
08 Apr 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
05 Apr 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
04 Apr 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
03 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
02 Apr 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
28 Mar 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
27 Mar 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - |
26 Mar 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
25 Mar 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
22 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
21 Mar 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
20 Mar 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
19 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
18 Mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
15 Mar 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
14 Mar 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
13 Mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
12 Mar 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
11 Mar 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
08 Mar 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
07 Mar 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - |
06 Mar 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
05 Mar 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | - |
04 Mar 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
01 Mar 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
29 Feb 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
28 Feb 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
27 Feb 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
26 Feb 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
23 Feb 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
22 Feb 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
21 Feb 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
20 Feb 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
15 Feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
14 Feb 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
13 Feb 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
12 Feb 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
09 Feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
08 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
07 Feb 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
06 Feb 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
05 Feb 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
02 Feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
01 Feb 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
31 Jan 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
30 Jan 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
29 Jan 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
26 Jan 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
25 Jan 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
24 Jan 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
23 Jan 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
22 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
19 Jan 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
18 Jan 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
17 Jan 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
16 Jan 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | - |
11 Jan 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
10 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
09 Jan 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
08 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
05 Jan 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
04 Jan 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
03 Jan 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
02 Jan 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
29 Dec 2023 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
28 Dec 2023 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
27 Dec 2023 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
22 Dec 2023 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
21 Dec 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
20 Dec 2023 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
19 Dec 2023 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
18 Dec 2023 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
15 Dec 2023 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
14 Dec 2023 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
13 Dec 2023 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
12 Dec 2023 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
11 Dec 2023 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
08 Dec 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
07 Dec 2023 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |