Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 287.32 | 287.32 | 287.32 | 287.32 | 287.32 | - |
29 Apr 2024 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | - |
26 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
25 Apr 2024 | 280.39 | 280.39 | 280.39 | 280.39 | 280.39 | - |
24 Apr 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
23 Apr 2024 | 279.13 | 279.13 | 279.13 | 279.13 | 279.13 | - |
22 Apr 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
19 Apr 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
18 Apr 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | - |
17 Apr 2024 | 273.86 | 273.86 | 273.86 | 273.86 | 273.86 | - |
16 Apr 2024 | 273.19 | 273.19 | 273.19 | 273.19 | 273.19 | - |
15 Apr 2024 | 278.39 | 278.39 | 278.39 | 278.39 | 278.39 | - |
12 Apr 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | - |
11 Apr 2024 | 283.63 | 283.63 | 283.63 | 283.63 | 283.63 | - |
10 Apr 2024 | 282.97 | 282.97 | 282.97 | 282.97 | 282.97 | - |
09 Apr 2024 | 281.06 | 281.06 | 281.06 | 281.06 | 281.06 | - |
08 Apr 2024 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | - |
05 Apr 2024 | 279.79 | 279.79 | 279.79 | 279.79 | 279.79 | - |
04 Apr 2024 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - |
03 Apr 2024 | 280.41 | 280.41 | 280.41 | 280.41 | 280.41 | - |
02 Apr 2024 | 281.91 | 281.91 | 281.91 | 281.91 | 281.91 | - |
28 Mar 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
27 Mar 2024 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | - |
26 Mar 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
25 Mar 2024 | 276.84 | 276.84 | 276.84 | 276.84 | 276.84 | - |
22 Mar 2024 | 280.02 | 280.02 | 280.02 | 280.02 | 280.02 | - |
21 Mar 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - |
20 Mar 2024 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
19 Mar 2024 | 274.16 | 274.16 | 274.16 | 274.16 | 274.16 | - |
18 Mar 2024 | 276.77 | 276.77 | 276.77 | 276.77 | 276.77 | - |
15 Mar 2024 | 276.44 | 276.44 | 276.44 | 276.44 | 276.44 | - |
14 Mar 2024 | 279.69 | 279.69 | 279.69 | 279.69 | 279.69 | - |
13 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
12 Mar 2024 | 277.96 | 277.96 | 277.96 | 277.96 | 277.96 | - |
11 Mar 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
08 Mar 2024 | 273.92 | 273.92 | 273.92 | 273.92 | 273.92 | - |
07 Mar 2024 | 272.82 | 272.82 | 272.82 | 272.82 | 272.82 | - |
06 Mar 2024 | 271.24 | 271.24 | 271.24 | 271.24 | 271.24 | - |
05 Mar 2024 | 270.41 | 270.41 | 270.41 | 270.41 | 270.41 | - |
04 Mar 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
01 Mar 2024 | 270.88 | 270.88 | 270.88 | 270.88 | 270.88 | - |
29 Feb 2024 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - |
28 Feb 2024 | 270.31 | 270.31 | 270.31 | 270.31 | 270.31 | - |
27 Feb 2024 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | - |
26 Feb 2024 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | - |
23 Feb 2024 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | - |
22 Feb 2024 | 273.24 | 273.24 | 273.24 | 273.24 | 273.24 | - |
21 Feb 2024 | 271.34 | 271.34 | 271.34 | 271.34 | 271.34 | - |
20 Feb 2024 | 272.01 | 272.01 | 272.01 | 272.01 | 272.01 | - |
19 Feb 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
16 Feb 2024 | 271.31 | 271.31 | 271.31 | 271.31 | 271.31 | - |
15 Feb 2024 | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | - |
14 Feb 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
13 Feb 2024 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | - |
12 Feb 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
09 Feb 2024 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | - |
08 Feb 2024 | 267.86 | 267.86 | 267.86 | 267.86 | 267.86 | - |
07 Feb 2024 | 268.82 | 268.82 | 268.82 | 268.82 | 268.82 | - |
06 Feb 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
05 Feb 2024 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | - |
02 Feb 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
01 Feb 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | - |
31 Jan 2024 | 258.37 | 258.37 | 258.37 | 258.37 | 258.37 | - |
30 Jan 2024 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
29 Jan 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
26 Jan 2024 | 258.03 | 258.03 | 258.03 | 258.03 | 258.03 | - |
25 Jan 2024 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | - |
24 Jan 2024 | 256.66 | 256.66 | 256.66 | 256.66 | 256.66 | - |
23 Jan 2024 | 252.43 | 252.43 | 252.43 | 252.43 | 252.43 | - |
22 Jan 2024 | 251.23 | 251.23 | 251.23 | 251.23 | 251.23 | - |
19 Jan 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
18 Jan 2024 | 251.33 | 251.33 | 251.33 | 251.33 | 251.33 | - |
17 Jan 2024 | 250.57 | 250.57 | 250.57 | 250.57 | 250.57 | - |
16 Jan 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | - |
15 Jan 2024 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | - |
12 Jan 2024 | 260.63 | 260.63 | 260.63 | 260.63 | 260.63 | - |
11 Jan 2024 | 260.43 | 260.43 | 260.43 | 260.43 | 260.43 | - |
10 Jan 2024 | 259.83 | 259.83 | 259.83 | 259.83 | 259.83 | - |
09 Jan 2024 | 260.74 | 260.74 | 260.74 | 260.74 | 260.74 | - |
08 Jan 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
05 Jan 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
04 Jan 2024 | 265.59 | 265.59 | 265.59 | 265.59 | 265.59 | - |
03 Jan 2024 | 266.44 | 266.44 | 266.44 | 266.44 | 266.44 | - |
02 Jan 2024 | 269.89 | 269.89 | 269.89 | 269.89 | 269.89 | - |
29 Dec 2023 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | - |
28 Dec 2023 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | - |
27 Dec 2023 | 267.09 | 267.09 | 267.09 | 267.09 | 267.09 | - |
22 Dec 2023 | 262.87 | 262.87 | 262.87 | 262.87 | 262.87 | - |
21 Dec 2023 | 265.66 | 265.66 | 265.66 | 265.66 | 265.66 | - |
20 Dec 2023 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | - |
19 Dec 2023 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | - |
18 Dec 2023 | 265.22 | 265.22 | 265.22 | 265.22 | 265.22 | - |
15 Dec 2023 | 264.84 | 264.84 | 264.84 | 264.84 | 264.84 | - |
14 Dec 2023 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | - |
13 Dec 2023 | 261.47 | 261.47 | 261.47 | 261.47 | 261.47 | - |
12 Dec 2023 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | - |
11 Dec 2023 | 260.74 | 260.74 | 260.74 | 260.74 | 260.74 | - |
08 Dec 2023 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | - |
07 Dec 2023 | 260.53 | 260.53 | 260.53 | 260.53 | 260.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |