Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 351.04 | 351.04 | 351.04 | 351.04 | 351.04 | - |
02 May 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 350.24 | 350.24 | 350.24 | 350.24 | 350.24 | - |
29 Apr 2024 | 351.02 | 351.02 | 351.02 | 351.02 | 351.02 | - |
26 Apr 2024 | 347.23 | 347.23 | 347.23 | 347.23 | 347.23 | - |
25 Apr 2024 | 346.46 | 346.46 | 346.46 | 346.46 | 346.46 | - |
24 Apr 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
23 Apr 2024 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | - |
22 Apr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
19 Apr 2024 | 344.04 | 344.04 | 344.04 | 344.04 | 344.04 | - |
18 Apr 2024 | 345.16 | 345.16 | 345.16 | 345.16 | 345.16 | - |
17 Apr 2024 | 346.73 | 346.73 | 346.73 | 346.73 | 346.73 | - |
16 Apr 2024 | 347.13 | 347.13 | 347.13 | 347.13 | 347.13 | - |
15 Apr 2024 | 350.23 | 350.23 | 350.23 | 350.23 | 350.23 | - |
12 Apr 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
11 Apr 2024 | 351.67 | 351.67 | 351.67 | 351.67 | 351.67 | - |
10 Apr 2024 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | - |
09 Apr 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
08 Apr 2024 | 351.46 | 351.46 | 351.46 | 351.46 | 351.46 | - |
05 Apr 2024 | 349.01 | 349.01 | 349.01 | 349.01 | 349.01 | - |
04 Apr 2024 | 352.41 | 352.41 | 352.41 | 352.41 | 352.41 | - |
03 Apr 2024 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | - |
02 Apr 2024 | 355.18 | 355.18 | 355.18 | 355.18 | 355.18 | - |
28 Mar 2024 | 354.06 | 354.06 | 354.06 | 354.06 | 354.06 | - |
27 Mar 2024 | 352.52 | 352.52 | 352.52 | 352.52 | 352.52 | - |
26 Mar 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
25 Mar 2024 | 353.17 | 353.17 | 353.17 | 353.17 | 353.17 | - |
22 Mar 2024 | 355.07 | 355.07 | 355.07 | 355.07 | 355.07 | - |
21 Mar 2024 | 350.73 | 350.73 | 350.73 | 350.73 | 350.73 | - |
20 Mar 2024 | 348.92 | 348.92 | 348.92 | 348.92 | 348.92 | - |
19 Mar 2024 | 346.46 | 346.46 | 346.46 | 346.46 | 346.46 | - |
18 Mar 2024 | 345.35 | 345.35 | 345.35 | 345.35 | 345.35 | - |
15 Mar 2024 | 347.41 | 347.41 | 347.41 | 347.41 | 347.41 | - |
14 Mar 2024 | 346.47 | 346.47 | 346.47 | 346.47 | 346.47 | - |
13 Mar 2024 | 347.09 | 347.09 | 347.09 | 347.09 | 347.09 | - |
12 Mar 2024 | 344.13 | 344.13 | 344.13 | 344.13 | 344.13 | - |
11 Mar 2024 | 342.54 | 342.54 | 342.54 | 342.54 | 342.54 | - |
08 Mar 2024 | 345.61 | 345.61 | 345.61 | 345.61 | 345.61 | - |
07 Mar 2024 | 344.62 | 344.62 | 344.62 | 344.62 | 344.62 | - |
06 Mar 2024 | 343.07 | 343.07 | 343.07 | 343.07 | 343.07 | - |
05 Mar 2024 | 346.41 | 346.41 | 346.41 | 346.41 | 346.41 | - |
04 Mar 2024 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
01 Mar 2024 | 344.29 | 344.29 | 344.29 | 344.29 | 344.29 | - |
29 Feb 2024 | 344.13 | 344.13 | 344.13 | 344.13 | 344.13 | - |
28 Feb 2024 | 343.06 | 343.06 | 343.06 | 343.06 | 343.06 | - |
27 Feb 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
26 Feb 2024 | 343.32 | 343.32 | 343.32 | 343.32 | 343.32 | - |
23 Feb 2024 | 342.93 | 342.93 | 342.93 | 342.93 | 342.93 | - |
22 Feb 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
21 Feb 2024 | 337.24 | 337.24 | 337.24 | 337.24 | 337.24 | - |
20 Feb 2024 | 339.51 | 339.51 | 339.51 | 339.51 | 339.51 | - |
19 Feb 2024 | 338.18 | 338.18 | 338.18 | 338.18 | 338.18 | - |
16 Feb 2024 | 338.17 | 338.17 | 338.17 | 338.17 | 338.17 | - |
15 Feb 2024 | 338.09 | 338.09 | 338.09 | 338.09 | 338.09 | - |
14 Feb 2024 | 334.67 | 334.67 | 334.67 | 334.67 | 334.67 | - |
13 Feb 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - |
12 Feb 2024 | 336.97 | 336.97 | 336.97 | 336.97 | 336.97 | - |
09 Feb 2024 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | - |
08 Feb 2024 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | - |
07 Feb 2024 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | - |
06 Feb 2024 | 334.47 | 334.47 | 334.47 | 334.47 | 334.47 | - |
05 Feb 2024 | 334.89 | 334.89 | 334.89 | 334.89 | 334.89 | - |
02 Feb 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
01 Feb 2024 | 328.17 | 328.17 | 328.17 | 328.17 | 328.17 | - |
31 Jan 2024 | 331.64 | 331.64 | 331.64 | 331.64 | 331.64 | - |
30 Jan 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - |
29 Jan 2024 | 330.48 | 330.48 | 330.48 | 330.48 | 330.48 | - |
26 Jan 2024 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | - |
25 Jan 2024 | 328.16 | 328.16 | 328.16 | 328.16 | 328.16 | - |
24 Jan 2024 | 326.27 | 326.27 | 326.27 | 326.27 | 326.27 | - |
23 Jan 2024 | 325.45 | 325.45 | 325.45 | 325.45 | 325.45 | - |
22 Jan 2024 | 325.13 | 325.13 | 325.13 | 325.13 | 325.13 | - |
19 Jan 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
18 Jan 2024 | 318.44 | 318.44 | 318.44 | 318.44 | 318.44 | - |
17 Jan 2024 | 319.17 | 319.17 | 319.17 | 319.17 | 319.17 | - |
16 Jan 2024 | 322.31 | 322.31 | 322.31 | 322.31 | 322.31 | - |
15 Jan 2024 | 321.68 | 321.68 | 321.68 | 321.68 | 321.68 | - |
12 Jan 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
11 Jan 2024 | 319.93 | 319.93 | 319.93 | 319.93 | 319.93 | - |
10 Jan 2024 | 318.14 | 318.14 | 318.14 | 318.14 | 318.14 | - |
09 Jan 2024 | 317.14 | 317.14 | 317.14 | 317.14 | 317.14 | - |
08 Jan 2024 | 313.51 | 313.51 | 313.51 | 313.51 | 313.51 | - |
05 Jan 2024 | 313.97 | 313.97 | 313.97 | 313.97 | 313.97 | - |
04 Jan 2024 | 315.03 | 315.03 | 315.03 | 315.03 | 315.03 | - |
03 Jan 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | - |
02 Jan 2024 | 321.14 | 321.14 | 321.14 | 321.14 | 321.14 | - |
29 Dec 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
28 Dec 2023 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
27 Dec 2023 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | - |
22 Dec 2023 | 318.43 | 318.43 | 318.43 | 318.43 | 318.43 | - |
21 Dec 2023 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
20 Dec 2023 | 320.14 | 320.14 | 320.14 | 320.14 | 320.14 | - |
19 Dec 2023 | 317.56 | 317.56 | 317.56 | 317.56 | 317.56 | - |
18 Dec 2023 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
15 Dec 2023 | 315.83 | 315.83 | 315.83 | 315.83 | 315.83 | - |
14 Dec 2023 | 317.54 | 317.54 | 317.54 | 317.54 | 317.54 | - |
13 Dec 2023 | 317.44 | 317.44 | 317.44 | 317.44 | 317.44 | - |
12 Dec 2023 | 315.57 | 315.57 | 315.57 | 315.57 | 315.57 | - |
11 Dec 2023 | 313.16 | 313.16 | 313.16 | 313.16 | 313.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |