Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 298.58 | 298.58 | 298.58 | 298.58 | 298.58 | - |
15 Apr 2024 | 301.36 | 301.36 | 301.36 | 301.36 | 301.36 | - |
12 Apr 2024 | 304.64 | 304.64 | 304.64 | 304.64 | 304.64 | - |
11 Apr 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
10 Apr 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 301.03 | - |
09 Apr 2024 | 300.27 | 300.27 | 300.27 | 300.27 | 300.27 | - |
08 Apr 2024 | 299.93 | 299.93 | 299.93 | 299.93 | 299.93 | - |
05 Apr 2024 | 297.36 | 297.36 | 297.36 | 297.36 | 297.36 | - |
04 Apr 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | - |
03 Apr 2024 | 301.91 | 301.91 | 301.91 | 301.91 | 301.91 | - |
02 Apr 2024 | 305.28 | 305.28 | 305.28 | 305.28 | 305.28 | - |
28 Mar 2024 | 303.22 | 303.22 | 303.22 | 303.22 | 303.22 | - |
27 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | - |
26 Mar 2024 | 300.14 | 300.14 | 300.14 | 300.14 | 300.14 | - |
25 Mar 2024 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - |
22 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
21 Mar 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
20 Mar 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 298.07 | - |
19 Mar 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
18 Mar 2024 | 293.79 | 293.79 | 293.79 | 293.79 | 293.79 | - |
15 Mar 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
14 Mar 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | - |
13 Mar 2024 | 294.92 | 294.92 | 294.92 | 294.92 | 294.92 | - |
12 Mar 2024 | 292.74 | 292.74 | 292.74 | 292.74 | 292.74 | - |
11 Mar 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
08 Mar 2024 | 293.29 | 293.29 | 293.29 | 293.29 | 293.29 | - |
07 Mar 2024 | 291.11 | 291.11 | 291.11 | 291.11 | 291.11 | - |
06 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
05 Mar 2024 | 291.81 | 291.81 | 291.81 | 291.81 | 291.81 | - |
04 Mar 2024 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | - |
01 Mar 2024 | 291.96 | 291.96 | 291.96 | 291.96 | 291.96 | - |
29 Feb 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
28 Feb 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
27 Feb 2024 | 290.79 | 290.79 | 290.79 | 290.79 | 290.79 | - |
26 Feb 2024 | 292.44 | 292.44 | 292.44 | 292.44 | 292.44 | - |
23 Feb 2024 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | - |
22 Feb 2024 | 289.62 | 289.62 | 289.62 | 289.62 | 289.62 | - |
21 Feb 2024 | 289.66 | 289.66 | 289.66 | 289.66 | 289.66 | - |
20 Feb 2024 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | - |
19 Feb 2024 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | - |
16 Feb 2024 | 292.06 | 292.06 | 292.06 | 292.06 | 292.06 | - |
15 Feb 2024 | 291.61 | 291.61 | 291.61 | 291.61 | 291.61 | - |
14 Feb 2024 | 289.96 | 289.96 | 289.96 | 289.96 | 289.96 | - |
13 Feb 2024 | 291.86 | 291.86 | 291.86 | 291.86 | 291.86 | - |
12 Feb 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
09 Feb 2024 | 290.42 | 290.42 | 290.42 | 290.42 | 290.42 | - |
08 Feb 2024 | 290.12 | 290.12 | 290.12 | 290.12 | 290.12 | - |
07 Feb 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
06 Feb 2024 | 289.62 | 289.62 | 289.62 | 289.62 | 289.62 | - |
05 Feb 2024 | 289.29 | 289.29 | 289.29 | 289.29 | 289.29 | - |
02 Feb 2024 | 284.54 | 284.54 | 284.54 | 284.54 | 284.54 | - |
01 Feb 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
31 Jan 2024 | 287.77 | 287.77 | 287.77 | 287.77 | 287.77 | - |
30 Jan 2024 | 288.37 | 288.37 | 288.37 | 288.37 | 288.37 | - |
29 Jan 2024 | 286.68 | 286.68 | 286.68 | 286.68 | 286.68 | - |
26 Jan 2024 | 285.58 | 285.58 | 285.58 | 285.58 | 285.58 | - |
25 Jan 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | - |
24 Jan 2024 | 281.78 | 281.78 | 281.78 | 281.78 | 281.78 | - |
23 Jan 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
22 Jan 2024 | 281.33 | 281.33 | 281.33 | 281.33 | 281.33 | - |
19 Jan 2024 | 279.24 | 279.24 | 279.24 | 279.24 | 279.24 | - |
18 Jan 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
17 Jan 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
16 Jan 2024 | 277.86 | 277.86 | 277.86 | 277.86 | 277.86 | - |
15 Jan 2024 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | - |
12 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | - |
11 Jan 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | - |
10 Jan 2024 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | - |
09 Jan 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
08 Jan 2024 | 273.37 | 273.37 | 273.37 | 273.37 | 273.37 | - |
05 Jan 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | - |
04 Jan 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
03 Jan 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
02 Jan 2024 | 274.91 | 274.91 | 274.91 | 274.91 | 274.91 | - |
29 Dec 2023 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | - |
28 Dec 2023 | 272.74 | 272.74 | 272.74 | 272.74 | 272.74 | - |
27 Dec 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
22 Dec 2023 | 272.77 | 272.77 | 272.77 | 272.77 | 272.77 | - |
21 Dec 2023 | 271.49 | 271.49 | 271.49 | 271.49 | 271.49 | - |
20 Dec 2023 | 273.63 | 273.63 | 273.63 | 273.63 | 273.63 | - |
19 Dec 2023 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
18 Dec 2023 | 271.68 | 271.68 | 271.68 | 271.68 | 271.68 | - |
15 Dec 2023 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | - |
14 Dec 2023 | 272.27 | 272.27 | 272.27 | 272.27 | 272.27 | - |
13 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
12 Dec 2023 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | - |
11 Dec 2023 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | - |
08 Dec 2023 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | - |
07 Dec 2023 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
06 Dec 2023 | 268.31 | 268.31 | 268.31 | 268.31 | 268.31 | - |
05 Dec 2023 | 266.88 | 266.88 | 266.88 | 266.88 | 266.88 | - |
04 Dec 2023 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | - |
01 Dec 2023 | 265.71 | 265.71 | 265.71 | 265.71 | 265.71 | - |
30 Nov 2023 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
29 Nov 2023 | 263.61 | 263.61 | 263.61 | 263.61 | 263.61 | - |
28 Nov 2023 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
27 Nov 2023 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
24 Nov 2023 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
24 Nov 2023 | 2.4 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |