Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 361.20 | 361.20 | 361.20 | 358.10 | 358.10 | 1 |
02 May 2024 | 354.55 | 356.00 | 354.55 | 356.40 | 356.40 | 1 |
30 Apr 2024 | 358.90 | 358.90 | 358.90 | 356.25 | 356.25 | - |
29 Apr 2024 | 357.80 | 357.80 | 357.80 | 357.60 | 357.60 | - |
26 Apr 2024 | 356.45 | 356.45 | 356.45 | 357.45 | 357.45 | - |
25 Apr 2024 | 356.80 | 356.80 | 356.80 | 353.30 | 353.30 | - |
24 Apr 2024 | 361.10 | 362.00 | 361.10 | 358.85 | 358.85 | 3 |
23 Apr 2024 | 359.55 | 359.55 | 359.55 | 359.60 | 359.60 | - |
22 Apr 2024 | 358.15 | 358.90 | 358.15 | 357.15 | 357.15 | 3 |
19 Apr 2024 | 353.00 | 353.00 | 353.00 | 355.75 | 355.75 | - |
18 Apr 2024 | 354.55 | 354.55 | 354.55 | 357.05 | 357.05 | - |
17 Apr 2024 | 355.80 | 355.80 | 355.80 | 354.95 | 354.95 | 3 |
16 Apr 2024 | 355.15 | 356.00 | 355.15 | 355.85 | 355.85 | 68 |
15 Apr 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
12 Apr 2024 | 360.55 | 360.55 | 360.55 | 358.40 | 358.40 | - |
11 Apr 2024 | 358.55 | 359.00 | 358.55 | 357.40 | 357.40 | 40 |
10 Apr 2024 | 358.65 | 358.65 | 358.65 | 357.95 | 357.95 | - |
09 Apr 2024 | 358.45 | 358.50 | 358.45 | 356.05 | 356.05 | 74 |
08 Apr 2024 | 357.35 | 359.00 | 357.35 | 358.95 | 358.95 | 47 |
05 Apr 2024 | 357.30 | 357.30 | 357.30 | 358.60 | 358.60 | - |
04 Apr 2024 | 361.60 | 361.70 | 361.60 | 361.45 | 361.45 | 1 |
03 Apr 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
02 Apr 2024 | 367.20 | 367.20 | 365.00 | 363.50 | 363.50 | 7 |
28 Mar 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
27 Mar 2024 | 363.75 | 363.75 | 363.75 | 365.05 | 365.05 | - |
26 Mar 2024 | 362.95 | 362.95 | 361.00 | 363.75 | 363.75 | 5 |
25 Mar 2024 | 366.30 | 366.30 | 366.20 | 363.10 | 363.10 | 3 |
22 Mar 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
21 Mar 2024 | 362.65 | 362.65 | 362.65 | 366.75 | 366.75 | - |
20 Mar 2024 | 359.65 | 359.65 | 359.65 | 360.55 | 360.55 | - |
19 Mar 2024 | 357.20 | 357.20 | 357.00 | 358.80 | 358.80 | 2 |
18 Mar 2024 | 355.65 | 355.65 | 355.65 | 357.00 | 357.00 | - |
15 Mar 2024 | 357.45 | 359.10 | 357.45 | 356.00 | 356.00 | 1 |
14 Mar 2024 | 358.45 | 358.45 | 356.70 | 358.60 | 358.60 | 1 |
13 Mar 2024 | 357.75 | 357.75 | 357.75 | 358.40 | 358.40 | - |
12 Mar 2024 | 355.90 | 355.90 | 355.90 | 357.70 | 357.70 | - |
11 Mar 2024 | 354.20 | 354.20 | 354.20 | 354.45 | 354.45 | - |
08 Mar 2024 | 355.25 | 355.25 | 355.25 | 355.90 | 355.90 | - |
07 Mar 2024 | 354.20 | 354.20 | 354.20 | 355.65 | 355.65 | - |
06 Mar 2024 | 358.05 | 358.05 | 358.05 | 356.15 | 356.15 | 1 |
05 Mar 2024 | 359.10 | 359.10 | 359.10 | 356.90 | 356.90 | - |
04 Mar 2024 | 360.40 | 360.40 | 360.40 | 359.40 | 359.40 | - |
01 Mar 2024 | 361.45 | 361.45 | 360.50 | 360.95 | 360.95 | 2 |
29 Feb 2024 | 358.50 | 359.00 | 357.25 | 360.60 | 360.60 | 2 |
28 Feb 2024 | 359.60 | 359.60 | 359.60 | 359.30 | 359.30 | - |
27 Feb 2024 | 360.10 | 360.10 | 360.10 | 359.10 | 359.10 | - |
26 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.10 | 361.10 | 1 |
23 Feb 2024 | 360.80 | 360.80 | 360.80 | 362.65 | 362.65 | 5 |
22 Feb 2024 | 357.50 | 357.50 | 357.50 | 359.35 | 359.35 | - |
21 Feb 2024 | 357.95 | 357.95 | 356.00 | 356.05 | 356.05 | 18 |
20 Feb 2024 | 357.90 | 357.90 | 357.55 | 356.75 | 356.75 | 5 |
19 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.55 | 358.55 | - |
16 Feb 2024 | 360.10 | 360.10 | 358.10 | 359.25 | 359.25 | 1 |
15 Feb 2024 | 358.60 | 358.60 | 358.60 | 359.00 | 359.00 | - |
14 Feb 2024 | 357.95 | 357.95 | 357.95 | 357.25 | 357.25 | - |
13 Feb 2024 | 360.40 | 360.40 | 360.40 | 358.20 | 358.20 | - |
12 Feb 2024 | 358.05 | 358.05 | 358.05 | 360.55 | 360.55 | - |
09 Feb 2024 | 359.75 | 359.75 | 359.75 | 358.55 | 358.55 | 1 |
08 Feb 2024 | 363.75 | 363.75 | 363.75 | 358.45 | 358.45 | 1 |
07 Feb 2024 | 357.80 | 357.80 | 357.80 | 359.45 | 359.45 | - |
06 Feb 2024 | 356.90 | 357.15 | 356.90 | 357.95 | 357.95 | 4 |
05 Feb 2024 | 357.55 | 357.55 | 357.55 | 356.75 | 356.75 | - |
02 Feb 2024 | 353.90 | 353.90 | 353.90 | 356.65 | 356.65 | - |
01 Feb 2024 | 354.00 | 354.00 | 354.00 | 351.90 | 351.90 | 7 |
31 Jan 2024 | 356.00 | 356.00 | 356.00 | 354.85 | 354.85 | - |
30 Jan 2024 | 353.70 | 353.70 | 353.70 | 353.60 | 353.60 | - |
29 Jan 2024 | 351.65 | 353.40 | 351.65 | 352.60 | 352.60 | 1 |
26 Jan 2024 | 350.60 | 350.60 | 350.00 | 351.30 | 351.30 | 3 |
25 Jan 2024 | 348.30 | 348.80 | 348.30 | 349.85 | 349.85 | 10 |
24 Jan 2024 | 349.15 | 349.15 | 349.15 | 349.05 | 349.05 | - |
23 Jan 2024 | 348.65 | 349.25 | 348.65 | 349.30 | 349.30 | 2 |
22 Jan 2024 | 348.00 | 348.00 | 348.00 | 349.20 | 349.20 | 5 |
19 Jan 2024 | 344.50 | 344.50 | 344.50 | 345.85 | 345.85 | - |
18 Jan 2024 | 342.45 | 342.45 | 342.45 | 342.95 | 342.95 | - |
17 Jan 2024 | 342.40 | 342.40 | 342.40 | 343.95 | 343.95 | - |
16 Jan 2024 | 342.85 | 343.00 | 342.85 | 343.75 | 343.75 | 1 |
15 Jan 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
12 Jan 2024 | 343.40 | 343.40 | 343.40 | 342.20 | 342.20 | - |
11 Jan 2024 | 344.40 | 344.40 | 344.40 | 342.10 | 342.10 | - |
10 Jan 2024 | 343.05 | 347.70 | 343.05 | 343.00 | 343.00 | 2 |
09 Jan 2024 | 343.35 | 343.35 | 343.35 | 342.75 | 342.75 | - |
08 Jan 2024 | 342.00 | 342.00 | 341.30 | 340.95 | 340.95 | 11 |
05 Jan 2024 | 342.70 | 342.70 | 342.70 | 341.05 | 341.05 | - |
04 Jan 2024 | 342.70 | 342.70 | 342.70 | 343.80 | 343.80 | - |
03 Jan 2024 | 343.95 | 344.90 | 338.95 | 342.85 | 342.85 | 2 |
02 Jan 2024 | 342.10 | 342.85 | 342.10 | 343.80 | 343.80 | 39 |
29 Dec 2023 | 341.15 | 341.15 | 341.15 | 340.25 | 340.25 | - |
28 Dec 2023 | 339.00 | 339.00 | 338.90 | 340.35 | 340.35 | 7 |
27 Dec 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
22 Dec 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
21 Dec 2023 | 340.60 | 340.60 | 340.60 | 339.35 | 339.35 | 4 |
20 Dec 2023 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
19 Dec 2023 | 340.55 | 341.20 | 340.50 | 341.75 | 341.75 | 700 |
18 Dec 2023 | 341.90 | 345.00 | 341.90 | 342.45 | 342.45 | 1 |
15 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
14 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
13 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
12 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
11 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
08 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |