Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
01 May 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
30 Apr 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
29 Apr 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
26 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
25 Apr 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - |
24 Apr 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
23 Apr 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
22 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
19 Apr 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - |
18 Apr 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
17 Apr 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
16 Apr 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
15 Apr 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
12 Apr 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | - |
11 Apr 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
10 Apr 2024 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | - |
09 Apr 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
08 Apr 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
05 Apr 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
04 Apr 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
03 Apr 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
02 Apr 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
28 Mar 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
27 Mar 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
26 Mar 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
25 Mar 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
22 Mar 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
21 Mar 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
20 Mar 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
19 Mar 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
18 Mar 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
15 Mar 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
14 Mar 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
13 Mar 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
12 Mar 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | - |
11 Mar 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
08 Mar 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
07 Mar 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
06 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
05 Mar 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
04 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
01 Mar 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | - |
29 Feb 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
28 Feb 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
27 Feb 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
26 Feb 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
23 Feb 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
22 Feb 2024 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | - |
21 Feb 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
20 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
19 Feb 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - |
16 Feb 2024 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
15 Feb 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
14 Feb 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
13 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
12 Feb 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
09 Feb 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
08 Feb 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
07 Feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
06 Feb 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
05 Feb 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
02 Feb 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
01 Feb 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
31 Jan 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
30 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
29 Jan 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
26 Jan 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
25 Jan 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
24 Jan 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
23 Jan 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
22 Jan 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
19 Jan 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | - |
18 Jan 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
17 Jan 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | - |
16 Jan 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
15 Jan 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
12 Jan 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
11 Jan 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
10 Jan 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
09 Jan 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
08 Jan 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
05 Jan 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
04 Jan 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | - |
03 Jan 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
02 Jan 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | - |
29 Dec 2023 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
28 Dec 2023 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
27 Dec 2023 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
22 Dec 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
21 Dec 2023 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
20 Dec 2023 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
19 Dec 2023 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
18 Dec 2023 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
15 Dec 2023 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
14 Dec 2023 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
13 Dec 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
12 Dec 2023 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
11 Dec 2023 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
08 Dec 2023 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |