Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
01 May 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - |
30 Apr 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
29 Apr 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
26 Apr 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
25 Apr 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
24 Apr 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
23 Apr 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - |
22 Apr 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | - |
19 Apr 2024 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | - |
18 Apr 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
17 Apr 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
16 Apr 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
15 Apr 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
12 Apr 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
11 Apr 2024 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | - |
10 Apr 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
09 Apr 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
08 Apr 2024 | 409.30 | 409.30 | 409.30 | 409.30 | 409.30 | - |
05 Apr 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | - |
04 Apr 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
03 Apr 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
02 Apr 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
28 Mar 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
27 Mar 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - |
26 Mar 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
25 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
22 Mar 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - |
21 Mar 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
20 Mar 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
19 Mar 2024 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | - |
18 Mar 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | - |
15 Mar 2024 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | - |
14 Mar 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
13 Mar 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - |
12 Mar 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - |
11 Mar 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
08 Mar 2024 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | - |
07 Mar 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | - |
06 Mar 2024 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | - |
05 Mar 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
04 Mar 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | - |
01 Mar 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
29 Feb 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
28 Feb 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | - |
27 Feb 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
26 Feb 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
23 Feb 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
22 Feb 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
21 Feb 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
20 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
19 Feb 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | - |
16 Feb 2024 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | - |
15 Feb 2024 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - |
14 Feb 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | - |
13 Feb 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
12 Feb 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
09 Feb 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
08 Feb 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | - |
07 Feb 2024 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - |
06 Feb 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | - |
05 Feb 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
02 Feb 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
01 Feb 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
31 Jan 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | - |
30 Jan 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
29 Jan 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
26 Jan 2024 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | - |
25 Jan 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | - |
24 Jan 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
23 Jan 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
22 Jan 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
19 Jan 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
18 Jan 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
17 Jan 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 391.90 | - |
16 Jan 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
15 Jan 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
12 Jan 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
11 Jan 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
10 Jan 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
09 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
08 Jan 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | - |
05 Jan 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
04 Jan 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | - |
03 Jan 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | - |
02 Jan 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
29 Dec 2023 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - |
28 Dec 2023 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
27 Dec 2023 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | - |
22 Dec 2023 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
21 Dec 2023 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
20 Dec 2023 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | - |
19 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
18 Dec 2023 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
15 Dec 2023 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | - |
14 Dec 2023 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | - |
13 Dec 2023 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | - |
12 Dec 2023 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
11 Dec 2023 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
08 Dec 2023 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |