Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 304.13 | 304.13 | 304.13 | 304.13 | 304.13 | - |
29 Apr 2024 | 304.34 | 304.34 | 304.34 | 304.34 | 304.34 | - |
26 Apr 2024 | 302.14 | 302.14 | 302.14 | 302.14 | 302.14 | - |
25 Apr 2024 | 300.09 | 300.09 | 300.09 | 300.09 | 300.09 | - |
24 Apr 2024 | 298.88 | 298.88 | 298.88 | 298.88 | 298.88 | - |
23 Apr 2024 | 298.06 | 298.06 | 298.06 | 298.06 | 298.06 | - |
22 Apr 2024 | 295.76 | 295.76 | 295.76 | 295.76 | 295.76 | - |
19 Apr 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
18 Apr 2024 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | - |
17 Apr 2024 | 289.27 | 289.27 | 289.27 | 289.27 | 289.27 | - |
16 Apr 2024 | 289.29 | 289.29 | 289.29 | 289.29 | 289.29 | - |
15 Apr 2024 | 292.91 | 292.91 | 292.91 | 292.91 | 292.91 | - |
12 Apr 2024 | 294.86 | 294.86 | 294.86 | 294.86 | 294.86 | - |
11 Apr 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
10 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 293.04 | - |
09 Apr 2024 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | - |
08 Apr 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
05 Apr 2024 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | - |
04 Apr 2024 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | - |
03 Apr 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
02 Apr 2024 | 292.08 | 292.08 | 292.08 | 292.08 | 292.08 | - |
28 Mar 2024 | 290.31 | 290.31 | 290.31 | 290.31 | 290.31 | - |
27 Mar 2024 | 288.42 | 288.42 | 288.42 | 288.42 | 288.42 | - |
26 Mar 2024 | 288.16 | 288.16 | 288.16 | 288.16 | 288.16 | - |
25 Mar 2024 | 286.86 | 286.86 | 286.86 | 286.86 | 286.86 | - |
22 Mar 2024 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | - |
21 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
20 Mar 2024 | 281.74 | 281.74 | 281.74 | 281.74 | 281.74 | - |
19 Mar 2024 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | - |
18 Mar 2024 | 283.18 | 283.18 | 283.18 | 283.18 | 283.18 | - |
15 Mar 2024 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | - |
14 Mar 2024 | 284.63 | 284.63 | 284.63 | 284.63 | 284.63 | - |
13 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
12 Mar 2024 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | - |
11 Mar 2024 | 279.82 | 279.82 | 279.82 | 279.82 | 279.82 | - |
08 Mar 2024 | 280.29 | 280.29 | 280.29 | 280.29 | 280.29 | - |
07 Mar 2024 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | - |
06 Mar 2024 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | - |
05 Mar 2024 | 277.45 | 277.45 | 277.45 | 277.45 | 277.45 | - |
04 Mar 2024 | 275.79 | 275.79 | 275.79 | 275.79 | 275.79 | - |
01 Mar 2024 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
29 Feb 2024 | 275.09 | 275.09 | 275.09 | 275.09 | 275.09 | - |
28 Feb 2024 | 273.43 | 273.43 | 273.43 | 273.43 | 273.43 | - |
27 Feb 2024 | 275.36 | 275.36 | 275.36 | 275.36 | 275.36 | - |
26 Feb 2024 | 275.94 | 275.94 | 275.94 | 275.94 | 275.94 | - |
23 Feb 2024 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | - |
22 Feb 2024 | 277.44 | 277.44 | 277.44 | 277.44 | 277.44 | - |
21 Feb 2024 | 276.24 | 276.24 | 276.24 | 276.24 | 276.24 | - |
20 Feb 2024 | 277.38 | 277.38 | 277.38 | 277.38 | 277.38 | - |
19 Feb 2024 | 276.29 | 276.29 | 276.29 | 276.29 | 276.29 | - |
16 Feb 2024 | 275.31 | 275.31 | 275.31 | 275.31 | 275.31 | - |
15 Feb 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
14 Feb 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
13 Feb 2024 | 272.08 | 272.08 | 272.08 | 272.08 | 272.08 | - |
12 Feb 2024 | 271.87 | 271.87 | 271.87 | 271.87 | 271.87 | - |
09 Feb 2024 | 272.92 | 272.92 | 272.92 | 272.92 | 272.92 | - |
08 Feb 2024 | 274.17 | 274.17 | 274.17 | 274.17 | 274.17 | - |
07 Feb 2024 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | - |
06 Feb 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
05 Feb 2024 | 276.81 | 276.81 | 276.81 | 276.81 | 276.81 | - |
02 Feb 2024 | 277.61 | 277.61 | 277.61 | 277.61 | 277.61 | - |
01 Feb 2024 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | - |
31 Jan 2024 | 278.46 | 278.46 | 278.46 | 278.46 | 278.46 | - |
30 Jan 2024 | 278.99 | 278.99 | 278.99 | 278.99 | 278.99 | - |
29 Jan 2024 | 278.23 | 278.23 | 278.23 | 278.23 | 278.23 | - |
26 Jan 2024 | 277.63 | 277.63 | 277.63 | 277.63 | 277.63 | - |
25 Jan 2024 | 274.73 | 274.73 | 274.73 | 274.73 | 274.73 | - |
24 Jan 2024 | 275.01 | 275.01 | 275.01 | 275.01 | 275.01 | - |
23 Jan 2024 | 273.94 | 273.94 | 273.94 | 273.94 | 273.94 | - |
22 Jan 2024 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
19 Jan 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | - |
18 Jan 2024 | 272.74 | 272.74 | 272.74 | 272.74 | 272.74 | - |
17 Jan 2024 | 272.63 | 272.63 | 272.63 | 272.63 | 272.63 | - |
16 Jan 2024 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | - |
15 Jan 2024 | 279.89 | 279.89 | 279.89 | 279.89 | 279.89 | - |
12 Jan 2024 | 279.57 | 279.57 | 279.57 | 279.57 | 279.57 | - |
11 Jan 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
10 Jan 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
09 Jan 2024 | 282.27 | 282.27 | 282.27 | 282.27 | 282.27 | - |
08 Jan 2024 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | - |
05 Jan 2024 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | - |
04 Jan 2024 | 282.44 | 282.44 | 282.44 | 282.44 | 282.44 | - |
03 Jan 2024 | 280.04 | 280.04 | 280.04 | 280.04 | 280.04 | - |
02 Jan 2024 | 281.03 | 281.03 | 281.03 | 281.03 | 281.03 | - |
29 Dec 2023 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
28 Dec 2023 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | - |
27 Dec 2023 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | - |
22 Dec 2023 | 288.73 | 288.73 | 288.73 | 288.73 | 288.73 | - |
21 Dec 2023 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | - |
20 Dec 2023 | 287.54 | 287.54 | 287.54 | 287.54 | 287.54 | - |
19 Dec 2023 | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | - |
18 Dec 2023 | 285.79 | 285.79 | 285.79 | 285.79 | 285.79 | - |
15 Dec 2023 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | - |
14 Dec 2023 | 288.11 | 288.11 | 288.11 | 288.11 | 288.11 | - |
13 Dec 2023 | 282.39 | 282.39 | 282.39 | 282.39 | 282.39 | - |
12 Dec 2023 | 283.61 | 283.61 | 283.61 | 283.61 | 283.61 | - |
11 Dec 2023 | 281.93 | 281.93 | 281.93 | 281.93 | 281.93 | - |
08 Dec 2023 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |