Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 387.64 | 388.89 | 387.64 | 388.52 | 388.52 | 30 |
02 May 2024 | 383.39 | 383.39 | 383.39 | 383.39 | 383.39 | - |
01 May 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | - |
30 Apr 2024 | 384.94 | 384.94 | 384.94 | 382.77 | 382.77 | 20 |
29 Apr 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | - |
26 Apr 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | - |
25 Apr 2024 | 380.88 | 380.88 | 380.88 | 380.88 | 380.88 | - |
24 Apr 2024 | 387.07 | 387.07 | 387.07 | 387.07 | 387.07 | - |
23 Apr 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
22 Apr 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
19 Apr 2024 | 381.59 | 381.59 | 381.59 | 381.59 | 381.59 | - |
18 Apr 2024 | 382.98 | 382.98 | 382.98 | 382.98 | 382.98 | - |
17 Apr 2024 | 379.45 | 379.45 | 379.45 | 379.45 | 379.45 | - |
16 Apr 2024 | 380.92 | 380.92 | 380.92 | 380.92 | 380.92 | - |
15 Apr 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | 112 |
12 Apr 2024 | 383.88 | 383.88 | 383.88 | 383.88 | 383.88 | - |
11 Apr 2024 | 387.16 | 387.16 | 385.24 | 384.89 | 384.89 | 165 |
10 Apr 2024 | 392.07 | 392.07 | 392.07 | 386.97 | 386.97 | 10 |
09 Apr 2024 | 389.36 | 389.36 | 389.36 | 389.36 | 389.36 | - |
08 Apr 2024 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | - |
05 Apr 2024 | 391.45 | 391.45 | 391.45 | 391.45 | 391.45 | - |
04 Apr 2024 | 395.11 | 395.11 | 395.11 | 395.60 | 395.60 | 11 |
03 Apr 2024 | 394.00 | 394.00 | 394.00 | 395.89 | 395.89 | 7 |
02 Apr 2024 | 394.01 | 394.01 | 394.01 | 394.01 | 394.01 | - |
28 Mar 2024 | 401.23 | 401.23 | 401.23 | 401.23 | 401.23 | - |
27 Mar 2024 | 396.67 | 396.67 | 396.67 | 396.67 | 396.67 | - |
26 Mar 2024 | 397.51 | 397.51 | 397.51 | 397.51 | 397.51 | - |
25 Mar 2024 | 395.99 | 395.99 | 395.99 | 395.99 | 395.99 | - |
22 Mar 2024 | 398.17 | 398.17 | 398.17 | 398.17 | 398.17 | - |
21 Mar 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
20 Mar 2024 | 393.21 | 393.84 | 393.21 | 393.84 | 393.84 | 18 |
19 Mar 2024 | 392.42 | 392.42 | 392.42 | 392.85 | 392.85 | 1 |
18 Mar 2024 | 389.40 | 391.22 | 389.40 | 391.13 | 391.13 | 18 |
15 Mar 2024 | 389.61 | 389.61 | 389.61 | 389.61 | 389.61 | - |
14 Mar 2024 | 392.27 | 392.27 | 392.27 | 392.27 | 392.27 | - |
13 Mar 2024 | 394.18 | 394.18 | 394.18 | 394.18 | 394.18 | - |
12 Mar 2024 | 391.75 | 391.75 | 391.75 | 391.75 | 391.75 | - |
11 Mar 2024 | 389.03 | 389.03 | 389.03 | 389.03 | 389.03 | - |
08 Mar 2024 | 390.44 | 390.44 | 390.44 | 391.08 | 391.08 | 28 |
07 Mar 2024 | 390.24 | 390.24 | 390.24 | 390.24 | 390.24 | - |
06 Mar 2024 | 390.73 | 390.73 | 390.73 | 390.73 | 390.73 | - |
05 Mar 2024 | 389.58 | 389.58 | 389.58 | 389.58 | 389.58 | - |
04 Mar 2024 | 392.24 | 392.24 | 392.24 | 391.93 | 391.93 | 4 |
01 Mar 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 392.28 | - |
29 Feb 2024 | 390.48 | 390.48 | 390.48 | 391.64 | 391.64 | 4 |
28 Feb 2024 | 390.98 | 390.98 | 390.98 | 390.98 | 390.98 | - |
27 Feb 2024 | 392.74 | 392.74 | 390.98 | 390.98 | 390.98 | 64 |
26 Feb 2024 | 393.29 | 393.29 | 393.29 | 393.29 | 393.29 | - |
23 Feb 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | - |
22 Feb 2024 | 390.73 | 390.73 | 390.73 | 390.73 | 390.73 | - |
21 Feb 2024 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | - |
20 Feb 2024 | 387.96 | 387.96 | 387.96 | 387.96 | 387.96 | - |
19 Feb 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 387.85 | - |
16 Feb 2024 | 389.51 | 389.51 | 389.27 | 389.27 | 389.27 | 6 |
15 Feb 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.48 | - |
14 Feb 2024 | 384.73 | 384.97 | 384.73 | 384.89 | 384.89 | 20 |
13 Feb 2024 | 385.95 | 386.34 | 384.26 | 385.12 | 385.12 | 212 |
12 Feb 2024 | 387.95 | 390.03 | 387.58 | 390.03 | 390.03 | 38 |
09 Feb 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 387.85 | - |
08 Feb 2024 | 388.05 | 388.05 | 388.05 | 386.90 | 386.90 | 10 |
07 Feb 2024 | 387.10 | 387.10 | 387.10 | 388.15 | 388.15 | 10 |
06 Feb 2024 | 386.36 | 386.36 | 386.36 | 385.94 | 385.94 | 192 |
05 Feb 2024 | 386.98 | 387.96 | 384.04 | 384.04 | 384.04 | 28 |
02 Feb 2024 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | - |
01 Feb 2024 | 383.81 | 383.81 | 383.81 | 383.21 | 383.21 | 14 |
31 Jan 2024 | 386.36 | 386.36 | 386.36 | 386.36 | 386.36 | - |
30 Jan 2024 | 384.10 | 384.10 | 383.76 | 384.86 | 384.86 | 5 |
29 Jan 2024 | 382.31 | 382.31 | 382.31 | 382.31 | 382.31 | - |
26 Jan 2024 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | - |
25 Jan 2024 | 380.01 | 380.01 | 380.01 | 380.48 | 380.48 | 1 |
24 Jan 2024 | 381.18 | 381.18 | 381.18 | 381.76 | 381.76 | 7 |
23 Jan 2024 | 379.44 | 379.44 | 379.44 | 379.44 | 379.44 | - |
22 Jan 2024 | 381.64 | 381.64 | 381.64 | 381.64 | 381.64 | - |
19 Jan 2024 | 377.63 | 377.63 | 377.63 | 377.63 | 377.63 | 18 |
18 Jan 2024 | 373.42 | 373.42 | 373.42 | 373.73 | 373.73 | 9 |
17 Jan 2024 | 373.83 | 373.94 | 373.83 | 374.57 | 374.57 | 9 |
16 Jan 2024 | 375.18 | 375.58 | 375.18 | 375.45 | 375.45 | 4 |
15 Jan 2024 | 377.07 | 377.07 | 377.07 | 377.07 | 377.07 | - |
12 Jan 2024 | 377.69 | 377.69 | 377.69 | 376.73 | 376.73 | 4 |
11 Jan 2024 | 378.10 | 378.43 | 378.10 | 375.98 | 375.98 | 6 |
10 Jan 2024 | 376.48 | 377.31 | 376.48 | 376.90 | 376.90 | 149 |
09 Jan 2024 | 376.91 | 376.91 | 376.83 | 376.61 | 376.61 | 7 |
08 Jan 2024 | 374.09 | 374.09 | 374.09 | 375.23 | 375.23 | 1 |
05 Jan 2024 | 374.93 | 374.93 | 374.93 | 376.19 | 376.19 | 68 |
04 Jan 2024 | 378.26 | 378.26 | 378.26 | 378.26 | 378.26 | - |
03 Jan 2024 | 377.94 | 377.97 | 377.94 | 375.97 | 375.97 | 24 |
02 Jan 2024 | 377.73 | 377.94 | 375.58 | 377.94 | 377.94 | 75 |
29 Dec 2023 | 378.32 | 378.32 | 378.32 | 378.32 | 378.32 | - |
28 Dec 2023 | 378.23 | 378.23 | 378.23 | 377.98 | 377.98 | 28 |
27 Dec 2023 | 375.43 | 376.72 | 375.43 | 377.05 | 377.05 | 8 |
22 Dec 2023 | 374.46 | 374.46 | 374.46 | 374.17 | 374.17 | 35 |
21 Dec 2023 | 373.62 | 373.62 | 373.62 | 374.35 | 374.35 | 7 |
20 Dec 2023 | 376.74 | 376.98 | 376.74 | 376.93 | 376.93 | 11 |
19 Dec 2023 | 374.13 | 375.94 | 374.13 | 375.94 | 375.94 | 4 |
18 Dec 2023 | 374.65 | 374.65 | 374.65 | 374.95 | 374.95 | 4 |
15 Dec 2023 | 374.38 | 374.38 | 373.52 | 373.52 | 373.52 | 12 |
14 Dec 2023 | 372.65 | 372.65 | 372.65 | 372.65 | 372.65 | - |
13 Dec 2023 | 367.33 | 367.33 | 366.83 | 366.87 | 366.87 | 43 |
12 Dec 2023 | 364.23 | 364.23 | 364.23 | 365.98 | 365.98 | 2 |
11 Dec 2023 | 367.30 | 367.76 | 367.30 | 367.73 | 367.73 | 35 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |