Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 249.61 | 249.61 | 249.61 | 249.61 | 249.61 | - |
29 Apr 2024 | 252.53 | 252.53 | 252.53 | 252.53 | 252.53 | - |
26 Apr 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 251.26 | - |
25 Apr 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
24 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
23 Apr 2024 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | - |
22 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
19 Apr 2024 | 246.61 | 246.61 | 246.61 | 246.61 | 246.61 | - |
18 Apr 2024 | 247.06 | 247.06 | 247.06 | 247.06 | 247.06 | - |
17 Apr 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 247.03 | - |
16 Apr 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
15 Apr 2024 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | - |
12 Apr 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | - |
11 Apr 2024 | 255.56 | 255.56 | 255.56 | 255.56 | 255.56 | - |
10 Apr 2024 | 254.51 | 254.51 | 254.51 | 254.51 | 254.51 | - |
09 Apr 2024 | 256.57 | 256.57 | 256.57 | 256.57 | 256.57 | - |
08 Apr 2024 | 256.01 | 256.01 | 256.01 | 256.01 | 256.01 | - |
05 Apr 2024 | 255.07 | 255.07 | 255.07 | 255.07 | 255.07 | - |
04 Apr 2024 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | - |
03 Apr 2024 | 255.62 | 255.62 | 255.62 | 255.62 | 255.62 | - |
02 Apr 2024 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | - |
28 Mar 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | - |
27 Mar 2024 | 259.09 | 259.09 | 259.09 | 259.09 | 259.09 | - |
26 Mar 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
25 Mar 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
22 Mar 2024 | 255.69 | 255.69 | 255.69 | 255.69 | 255.69 | - |
21 Mar 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
20 Mar 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
19 Mar 2024 | 251.17 | 251.17 | 251.17 | 251.17 | 251.17 | - |
18 Mar 2024 | 249.66 | 249.66 | 249.66 | 249.66 | 249.66 | - |
15 Mar 2024 | 249.73 | 249.73 | 249.73 | 249.73 | 249.73 | - |
14 Mar 2024 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
13 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
12 Mar 2024 | 251.23 | 251.23 | 251.23 | 251.23 | 251.23 | - |
11 Mar 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
08 Mar 2024 | 251.93 | 251.93 | 251.93 | 251.93 | 251.93 | - |
07 Mar 2024 | 252.26 | 252.26 | 252.26 | 252.26 | 252.26 | - |
06 Mar 2024 | 250.77 | 250.77 | 250.77 | 250.77 | 250.77 | - |
05 Mar 2024 | 249.56 | 249.56 | 249.56 | 249.56 | 249.56 | - |
04 Mar 2024 | 250.98 | 250.98 | 250.98 | 250.98 | 250.98 | - |
01 Mar 2024 | 252.01 | 252.01 | 252.01 | 252.01 | 252.01 | - |
29 Feb 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
28 Feb 2024 | 248.73 | 248.73 | 248.73 | 248.73 | 248.73 | - |
27 Feb 2024 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
26 Feb 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
23 Feb 2024 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - |
22 Feb 2024 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | - |
21 Feb 2024 | 245.71 | 245.71 | 245.71 | 245.71 | 245.71 | - |
20 Feb 2024 | 245.94 | 245.94 | 245.94 | 245.94 | 245.94 | - |
19 Feb 2024 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | - |
16 Feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
15 Feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
14 Feb 2024 | 246.43 | 246.43 | 246.43 | 246.43 | 246.43 | - |
13 Feb 2024 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | - |
12 Feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
09 Feb 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
08 Feb 2024 | 244.41 | 244.41 | 244.41 | 244.41 | 244.41 | - |
07 Feb 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
06 Feb 2024 | 242.89 | 242.89 | 242.89 | 242.89 | 242.89 | - |
05 Feb 2024 | 241.59 | 241.59 | 241.59 | 241.59 | 241.59 | - |
02 Feb 2024 | 242.92 | 242.92 | 242.92 | 242.92 | 242.92 | - |
01 Feb 2024 | 243.18 | 243.18 | 243.18 | 243.18 | 243.18 | - |
31 Jan 2024 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | - |
30 Jan 2024 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | - |
29 Jan 2024 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - |
26 Jan 2024 | 242.68 | 242.68 | 242.68 | 242.68 | 242.68 | - |
25 Jan 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
24 Jan 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
23 Jan 2024 | 242.21 | 242.21 | 242.21 | 242.21 | 242.21 | - |
22 Jan 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
19 Jan 2024 | 238.67 | 238.67 | 238.67 | 238.67 | 238.67 | - |
18 Jan 2024 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | - |
17 Jan 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
16 Jan 2024 | 238.66 | 238.66 | 238.66 | 238.66 | 238.66 | - |
15 Jan 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
12 Jan 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
11 Jan 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
10 Jan 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | - |
09 Jan 2024 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | - |
08 Jan 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
05 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
04 Jan 2024 | 238.96 | 238.96 | 238.96 | 238.96 | 238.96 | - |
03 Jan 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
02 Jan 2024 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | - |
29 Dec 2023 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
28 Dec 2023 | 244.94 | 244.94 | 244.94 | 244.94 | 244.94 | - |
27 Dec 2023 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
22 Dec 2023 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
21 Dec 2023 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
20 Dec 2023 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
19 Dec 2023 | 242.78 | 242.78 | 242.78 | 242.78 | 242.78 | - |
18 Dec 2023 | 240.78 | 240.78 | 240.78 | 240.78 | 240.78 | - |
15 Dec 2023 | 241.39 | 241.39 | 241.39 | 241.39 | 241.39 | - |
14 Dec 2023 | 241.12 | 241.12 | 241.12 | 241.12 | 241.12 | - |
13 Dec 2023 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | - |
12 Dec 2023 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
11 Dec 2023 | 234.81 | 234.81 | 234.81 | 234.81 | 234.81 | - |
08 Dec 2023 | 234.13 | 234.13 | 234.13 | 234.13 | 234.13 | - |
07 Dec 2023 | 233.08 | 233.08 | 233.08 | 233.08 | 233.08 | - |
06 Dec 2023 | 231.73 | 231.73 | 231.73 | 231.73 | 231.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |