Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | 4 |
02 May 2024 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | - |
30 Apr 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
29 Apr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
26 Apr 2024 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
25 Apr 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | - |
24 Apr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
23 Apr 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
22 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
19 Apr 2024 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | - |
18 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
17 Apr 2024 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | - |
16 Apr 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
15 Apr 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
12 Apr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
11 Apr 2024 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | - |
10 Apr 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
09 Apr 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
08 Apr 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - |
05 Apr 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
04 Apr 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
03 Apr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
02 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
28 Mar 2024 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | - |
27 Mar 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
26 Mar 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
25 Mar 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
22 Mar 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - |
21 Mar 2024 | 431.05 | 431.05 | 431.05 | 431.05 | 431.05 | - |
20 Mar 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
19 Mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
18 Mar 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | - |
15 Mar 2024 | 429.55 | 429.55 | 429.55 | 429.55 | 429.55 | - |
14 Mar 2024 | 425.55 | 425.55 | 425.55 | 425.55 | 425.55 | - |
13 Mar 2024 | 424.35 | 424.35 | 424.35 | 424.35 | 424.35 | - |
12 Mar 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | - |
11 Mar 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
08 Mar 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
07 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
06 Mar 2024 | 410.15 | 410.15 | 410.15 | 410.15 | 410.15 | - |
05 Mar 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
04 Mar 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
01 Mar 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
29 Feb 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
28 Feb 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
27 Feb 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - |
26 Feb 2024 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | - |
23 Feb 2024 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | - |
22 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
21 Feb 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | - |
20 Feb 2024 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | - |
19 Feb 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 414.15 | - |
16 Feb 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
15 Feb 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
14 Feb 2024 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - |
13 Feb 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
12 Feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | - |
09 Feb 2024 | 429.60 | 433.15 | 429.60 | 433.15 | 433.15 | 4 |
08 Feb 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
07 Feb 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
06 Feb 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
05 Feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
02 Feb 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
01 Feb 2024 | 419.50 | 423.95 | 419.50 | 423.95 | 423.95 | 15 |
31 Jan 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
30 Jan 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
29 Jan 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
26 Jan 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
25 Jan 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | - |
24 Jan 2024 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | - |
23 Jan 2024 | 440.35 | 440.35 | 440.35 | 440.35 | 440.35 | - |
22 Jan 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
19 Jan 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | - |
18 Jan 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
17 Jan 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
16 Jan 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
15 Jan 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
12 Jan 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
11 Jan 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | - |
10 Jan 2024 | 442.35 | 442.35 | 442.35 | 442.35 | 442.35 | - |
09 Jan 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
08 Jan 2024 | 446.35 | 446.35 | 446.35 | 446.35 | 446.35 | - |
05 Jan 2024 | 451.25 | 451.25 | 451.25 | 451.25 | 451.25 | - |
04 Jan 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
03 Jan 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
02 Jan 2024 | 461.85 | 461.85 | 461.85 | 461.85 | 461.85 | - |
29 Dec 2023 | 458.75 | 458.75 | 457.05 | 457.05 | 457.05 | - |
28 Dec 2023 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | - |
27 Dec 2023 | 457.40 | 459.45 | 457.40 | 459.45 | 459.45 | 5 |
22 Dec 2023 | 453.45 | 453.45 | 453.45 | 453.45 | 453.45 | - |
21 Dec 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
20 Dec 2023 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
19 Dec 2023 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
18 Dec 2023 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
15 Dec 2023 | 442.05 | 449.55 | 442.05 | 449.55 | 449.55 | 11 |
14 Dec 2023 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | - |
13 Dec 2023 | 465.65 | 465.65 | 465.65 | 465.65 | 465.65 | - |
12 Dec 2023 | 465.70 | 465.70 | 462.65 | 462.65 | 462.65 | 10 |
11 Dec 2023 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
08 Dec 2023 | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |