Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
02 May 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
30 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
29 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
26 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
25 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
24 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
23 Apr 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
22 Apr 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
19 Apr 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
18 Apr 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - |
17 Apr 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
16 Apr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
15 Apr 2024 | 285.60 | 285.70 | 285.60 | 285.70 | 285.70 | - |
12 Apr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
11 Apr 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | - |
10 Apr 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | - |
09 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
08 Apr 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
05 Apr 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
04 Apr 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
03 Apr 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
02 Apr 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
28 Mar 2024 | 321.80 | 323.20 | 321.80 | 323.20 | 323.20 | 14 |
27 Mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
26 Mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
25 Mar 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
22 Mar 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
21 Mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
20 Mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
19 Mar 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
18 Mar 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
15 Mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
14 Mar 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
13 Mar 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
12 Mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
11 Mar 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
08 Mar 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
07 Mar 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
06 Mar 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
05 Mar 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
04 Mar 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
01 Mar 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
29 Feb 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
28 Feb 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
27 Feb 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
26 Feb 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
23 Feb 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
22 Feb 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
21 Feb 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
20 Feb 2024 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 100 |
19 Feb 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
16 Feb 2024 | 308.00 | 315.00 | 308.00 | 315.00 | 315.00 | 67 |
15 Feb 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - |
14 Feb 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
13 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
12 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
09 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
08 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
07 Feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
06 Feb 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
05 Feb 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
02 Feb 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
01 Feb 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
31 Jan 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
30 Jan 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
29 Jan 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
26 Jan 2024 | 290.20 | 293.60 | 290.20 | 293.60 | 293.60 | 10 |
25 Jan 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - |
24 Jan 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
23 Jan 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
22 Jan 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - |
19 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
18 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
17 Jan 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
16 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
15 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
12 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
11 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
10 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
09 Jan 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
08 Jan 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
05 Jan 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
04 Jan 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
03 Jan 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
02 Jan 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
29 Dec 2023 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
28 Dec 2023 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
27 Dec 2023 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
22 Dec 2023 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
21 Dec 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
20 Dec 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
19 Dec 2023 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
18 Dec 2023 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
15 Dec 2023 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
14 Dec 2023 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
13 Dec 2023 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
12 Dec 2023 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - |
11 Dec 2023 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
08 Dec 2023 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |