Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 402.18 | 402.18 | 402.18 | 402.18 | 402.18 | - |
26 Apr 2024 | 399.28 | 399.28 | 399.28 | 399.28 | 399.28 | - |
25 Apr 2024 | 396.58 | 396.58 | 396.58 | 396.58 | 396.58 | - |
24 Apr 2024 | 394.97 | 394.97 | 394.97 | 394.97 | 394.97 | - |
23 Apr 2024 | 393.88 | 393.88 | 393.88 | 393.88 | 393.88 | - |
22 Apr 2024 | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | - |
19 Apr 2024 | 383.36 | 383.36 | 383.36 | 383.36 | 383.36 | - |
18 Apr 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
17 Apr 2024 | 382.27 | 382.27 | 382.27 | 382.27 | 382.27 | - |
16 Apr 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
15 Apr 2024 | 387.08 | 387.08 | 387.08 | 387.08 | 387.08 | - |
12 Apr 2024 | 389.66 | 389.66 | 389.66 | 389.66 | 389.66 | - |
11 Apr 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | - |
10 Apr 2024 | 387.26 | 387.26 | 387.26 | 387.26 | 387.26 | - |
09 Apr 2024 | 385.57 | 385.57 | 385.57 | 385.57 | 385.57 | - |
08 Apr 2024 | 384.96 | 384.96 | 384.96 | 384.96 | 384.96 | - |
05 Apr 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
04 Apr 2024 | 387.21 | 387.21 | 387.21 | 387.21 | 387.21 | - |
03 Apr 2024 | 383.36 | 383.36 | 383.36 | 383.36 | 383.36 | - |
02 Apr 2024 | 385.99 | 385.99 | 385.99 | 385.99 | 385.99 | - |
28 Mar 2024 | 383.64 | 383.64 | 383.64 | 383.64 | 383.64 | - |
27 Mar 2024 | 381.15 | 381.15 | 381.15 | 381.15 | 381.15 | - |
26 Mar 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
25 Mar 2024 | 379.08 | 379.08 | 379.08 | 379.08 | 379.08 | - |
22 Mar 2024 | 380.26 | 380.26 | 380.26 | 380.26 | 380.26 | - |
21 Mar 2024 | 376.63 | 376.63 | 376.63 | 376.63 | 376.63 | - |
20 Mar 2024 | 372.32 | 372.32 | 372.32 | 372.32 | 372.32 | - |
19 Mar 2024 | 372.87 | 372.87 | 372.87 | 372.87 | 372.87 | - |
18 Mar 2024 | 374.22 | 374.22 | 374.22 | 374.22 | 374.22 | - |
15 Mar 2024 | 375.34 | 375.34 | 375.34 | 375.34 | 375.34 | - |
14 Mar 2024 | 376.14 | 376.14 | 376.14 | 376.14 | 376.14 | - |
13 Mar 2024 | 373.53 | 373.53 | 373.53 | 373.53 | 373.53 | - |
12 Mar 2024 | 374.44 | 374.44 | 374.44 | 374.44 | 374.44 | - |
11 Mar 2024 | 369.79 | 369.79 | 369.79 | 369.79 | 369.79 | - |
08 Mar 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - |
07 Mar 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - |
06 Mar 2024 | 368.39 | 368.39 | 368.39 | 368.39 | 368.39 | - |
05 Mar 2024 | 366.66 | 366.66 | 366.66 | 366.66 | 366.66 | - |
04 Mar 2024 | 364.46 | 364.46 | 364.46 | 364.46 | 364.46 | - |
01 Mar 2024 | 365.29 | 365.29 | 365.29 | 365.29 | 365.29 | - |
29 Feb 2024 | 363.53 | 363.53 | 363.53 | 363.53 | 363.53 | - |
28 Feb 2024 | 361.34 | 361.34 | 361.34 | 361.34 | 361.34 | - |
27 Feb 2024 | 363.89 | 363.89 | 363.89 | 363.89 | 363.89 | - |
26 Feb 2024 | 364.66 | 364.66 | 364.66 | 364.66 | 364.66 | - |
23 Feb 2024 | 364.51 | 364.51 | 364.51 | 364.51 | 364.51 | - |
22 Feb 2024 | 366.64 | 366.64 | 366.64 | 366.64 | 366.64 | - |
21 Feb 2024 | 365.06 | 365.06 | 365.06 | 365.06 | 365.06 | - |
20 Feb 2024 | 366.56 | 366.56 | 366.56 | 366.56 | 366.56 | - |
19 Feb 2024 | 365.12 | 365.12 | 365.12 | 365.12 | 365.12 | - |
16 Feb 2024 | 363.82 | 363.82 | 363.82 | 363.82 | 363.82 | - |
15 Feb 2024 | 358.43 | 358.43 | 358.43 | 358.43 | 358.43 | - |
14 Feb 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
13 Feb 2024 | 359.56 | 359.56 | 359.56 | 359.56 | 359.56 | - |
12 Feb 2024 | 359.27 | 359.27 | 359.27 | 359.27 | 359.27 | - |
09 Feb 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
08 Feb 2024 | 362.32 | 362.32 | 362.32 | 362.32 | 362.32 | - |
07 Feb 2024 | 364.71 | 364.71 | 364.71 | 364.71 | 364.71 | - |
06 Feb 2024 | 365.85 | 365.85 | 365.85 | 365.85 | 365.85 | - |
05 Feb 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
02 Feb 2024 | 366.86 | 366.86 | 366.86 | 366.86 | 366.86 | - |
01 Feb 2024 | 368.12 | 368.12 | 368.12 | 368.12 | 368.12 | - |
31 Jan 2024 | 367.99 | 367.99 | 367.99 | 367.99 | 367.99 | - |
30 Jan 2024 | 368.69 | 368.69 | 368.69 | 368.69 | 368.69 | - |
29 Jan 2024 | 367.68 | 367.68 | 367.68 | 367.68 | 367.68 | - |
26 Jan 2024 | 366.89 | 366.89 | 366.89 | 366.89 | 366.89 | - |
25 Jan 2024 | 363.05 | 363.05 | 363.05 | 363.05 | 363.05 | - |
24 Jan 2024 | 363.43 | 363.43 | 363.43 | 363.43 | 363.43 | - |
23 Jan 2024 | 362.01 | 362.01 | 362.01 | 362.01 | 362.01 | - |
22 Jan 2024 | 361.23 | 361.23 | 361.23 | 361.23 | 361.23 | - |
19 Jan 2024 | 361.49 | 361.49 | 361.49 | 361.49 | 361.49 | - |
18 Jan 2024 | 360.43 | 360.43 | 360.43 | 360.43 | 360.43 | - |
17 Jan 2024 | 360.29 | 360.29 | 360.29 | 360.29 | 360.29 | - |
16 Jan 2024 | 368.09 | 368.09 | 368.09 | 368.09 | 368.09 | - |
15 Jan 2024 | 369.88 | 369.88 | 369.88 | 369.88 | 369.88 | - |
12 Jan 2024 | 369.46 | 369.46 | 369.46 | 369.46 | 369.46 | - |
11 Jan 2024 | 370.41 | 370.41 | 370.41 | 370.41 | 370.41 | - |
10 Jan 2024 | 371.02 | 371.02 | 371.02 | 371.02 | 371.02 | - |
09 Jan 2024 | 373.02 | 373.02 | 373.02 | 373.02 | 373.02 | - |
08 Jan 2024 | 371.47 | 371.47 | 371.47 | 371.47 | 371.47 | - |
05 Jan 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
04 Jan 2024 | 373.24 | 373.24 | 373.24 | 373.24 | 373.24 | - |
03 Jan 2024 | 370.07 | 370.07 | 370.07 | 370.07 | 370.07 | - |
02 Jan 2024 | 371.38 | 371.38 | 371.38 | 371.38 | 371.38 | - |
29 Dec 2023 | 371.21 | 371.21 | 371.21 | 371.21 | 371.21 | - |
28 Dec 2023 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
27 Dec 2023 | 371.58 | 371.58 | 371.58 | 371.58 | 371.58 | - |
22 Dec 2023 | 369.96 | 369.96 | 369.96 | 369.96 | 369.96 | - |
21 Dec 2023 | 370.71 | 370.71 | 370.71 | 370.71 | 370.71 | - |
20 Dec 2023 | 368.43 | 368.43 | 368.43 | 368.43 | 368.43 | - |
19 Dec 2023 | 366.14 | 366.14 | 366.14 | 366.14 | 366.14 | - |
18 Dec 2023 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | - |
15 Dec 2023 | 366.54 | 366.54 | 366.54 | 366.54 | 366.54 | - |
14 Dec 2023 | 369.17 | 369.17 | 369.17 | 369.17 | 369.17 | - |
13 Dec 2023 | 361.83 | 361.83 | 361.83 | 361.83 | 361.83 | - |
12 Dec 2023 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
11 Dec 2023 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | - |
08 Dec 2023 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
07 Dec 2023 | 362.39 | 362.39 | 362.39 | 362.39 | 362.39 | - |
06 Dec 2023 | 362.86 | 362.86 | 362.86 | 362.86 | 362.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |