Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
02 May 2024 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
29 Apr 2024 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - |
26 Apr 2024 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | - |
25 Apr 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
24 Apr 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
23 Apr 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
22 Apr 2024 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
19 Apr 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
18 Apr 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
17 Apr 2024 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | - |
16 Apr 2024 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
15 Apr 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
12 Apr 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
11 Apr 2024 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | - |
10 Apr 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
09 Apr 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
08 Apr 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
05 Apr 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
04 Apr 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | - |
03 Apr 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - |
02 Apr 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
28 Mar 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
27 Mar 2024 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | - |
26 Mar 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | - |
25 Mar 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
22 Mar 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - |
21 Mar 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
20 Mar 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
19 Mar 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | - |
18 Mar 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - |
15 Mar 2024 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
14 Mar 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
13 Mar 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
12 Mar 2024 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
11 Mar 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
08 Mar 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | - |
07 Mar 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
06 Mar 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
05 Mar 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
04 Mar 2024 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | - |
01 Mar 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
29 Feb 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
28 Feb 2024 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - |
27 Feb 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
26 Feb 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
23 Feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
22 Feb 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | - |
21 Feb 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
20 Feb 2024 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | - |
19 Feb 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
16 Feb 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | - |
15 Feb 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
14 Feb 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
13 Feb 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
12 Feb 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | - |
09 Feb 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
08 Feb 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
07 Feb 2024 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | - |
06 Feb 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
05 Feb 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
02 Feb 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
01 Feb 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
31 Jan 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
30 Jan 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
29 Jan 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
26 Jan 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
25 Jan 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | - |
24 Jan 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
23 Jan 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | - |
22 Jan 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
19 Jan 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
18 Jan 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | - |
17 Jan 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
16 Jan 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
15 Jan 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
12 Jan 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
11 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
10 Jan 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
09 Jan 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
08 Jan 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - |
05 Jan 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
04 Jan 2024 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - |
03 Jan 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
02 Jan 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
29 Dec 2023 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
28 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
27 Dec 2023 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
22 Dec 2023 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
21 Dec 2023 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | - |
20 Dec 2023 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
19 Dec 2023 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
18 Dec 2023 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - |
15 Dec 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
14 Dec 2023 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
13 Dec 2023 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
12 Dec 2023 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
11 Dec 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |