Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 323.78 | 323.78 | 323.78 | 323.78 | 323.78 | - |
02 May 2024 | 323.23 | 323.23 | 323.23 | 323.23 | 323.23 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 326.73 | 326.73 | 326.73 | 326.73 | 326.73 | - |
29 Apr 2024 | 328.73 | 328.73 | 328.73 | 328.73 | 328.73 | - |
26 Apr 2024 | 328.64 | 328.64 | 328.64 | 328.64 | 328.64 | - |
25 Apr 2024 | 323.43 | 323.43 | 323.43 | 323.43 | 323.43 | - |
24 Apr 2024 | 326.16 | 326.16 | 326.16 | 326.16 | 326.16 | - |
23 Apr 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | - |
22 Apr 2024 | 322.97 | 322.97 | 322.97 | 322.97 | 322.97 | - |
19 Apr 2024 | 320.97 | 320.97 | 320.97 | 320.97 | 320.97 | - |
18 Apr 2024 | 321.57 | 321.57 | 321.57 | 321.57 | 321.57 | - |
17 Apr 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
16 Apr 2024 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | - |
15 Apr 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
12 Apr 2024 | 325.51 | 325.51 | 325.51 | 325.51 | 325.51 | - |
11 Apr 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | - |
10 Apr 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | - |
09 Apr 2024 | 325.27 | 325.27 | 325.27 | 325.27 | 325.27 | - |
08 Apr 2024 | 327.35 | 327.35 | 327.35 | 327.35 | 327.35 | - |
05 Apr 2024 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
04 Apr 2024 | 328.61 | 328.61 | 328.61 | 328.61 | 328.61 | - |
03 Apr 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
02 Apr 2024 | 326.99 | 326.99 | 326.99 | 326.99 | 326.99 | - |
27 Mar 2024 | 329.29 | 329.29 | 329.29 | 329.29 | 329.29 | - |
26 Mar 2024 | 329.05 | 329.05 | 329.05 | 329.05 | 329.05 | - |
25 Mar 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.12 | - |
22 Mar 2024 | 328.48 | 328.48 | 328.48 | 328.48 | 328.48 | - |
21 Mar 2024 | 328.47 | 328.47 | 328.47 | 328.47 | 328.47 | - |
20 Mar 2024 | 324.41 | 324.41 | 324.41 | 324.41 | 324.41 | - |
19 Mar 2024 | 323.28 | 323.28 | 323.28 | 323.28 | 323.28 | - |
18 Mar 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | - |
15 Mar 2024 | 324.66 | 324.66 | 324.66 | 324.66 | 324.66 | - |
14 Mar 2024 | 326.29 | 326.29 | 326.29 | 326.29 | 326.29 | - |
13 Mar 2024 | 326.46 | 326.46 | 326.46 | 326.46 | 326.46 | - |
12 Mar 2024 | 325.66 | 325.66 | 325.66 | 325.66 | 325.66 | - |
11 Mar 2024 | 322.08 | 322.08 | 322.08 | 322.08 | 322.08 | - |
08 Mar 2024 | 325.07 | 325.07 | 325.07 | 325.07 | 325.07 | - |
07 Mar 2024 | 324.86 | 324.86 | 324.86 | 324.86 | 324.86 | - |
06 Mar 2024 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | - |
05 Mar 2024 | 318.37 | 318.37 | 318.37 | 318.37 | 318.37 | - |
04 Mar 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
01 Mar 2024 | 319.21 | 319.21 | 319.21 | 319.21 | 319.21 | - |
29 Feb 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
28 Feb 2024 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - |
27 Feb 2024 | 319.41 | 319.41 | 319.41 | 319.41 | 319.41 | - |
26 Feb 2024 | 318.84 | 318.84 | 318.84 | 318.84 | 318.84 | - |
23 Feb 2024 | 319.36 | 319.36 | 319.36 | 319.36 | 319.36 | - |
22 Feb 2024 | 318.08 | 318.08 | 318.08 | 318.08 | 318.08 | - |
21 Feb 2024 | 314.87 | 314.87 | 314.87 | 314.87 | 314.87 | - |
20 Feb 2024 | 315.71 | 315.71 | 315.71 | 315.71 | 315.71 | - |
19 Feb 2024 | 316.82 | 316.82 | 316.82 | 316.82 | 316.82 | - |
16 Feb 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
15 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | - |
14 Feb 2024 | 310.89 | 310.89 | 310.89 | 310.89 | 310.89 | - |
13 Feb 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
12 Feb 2024 | 311.53 | 311.53 | 311.53 | 311.53 | 311.53 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 311.24 | 311.24 | 311.24 | 311.24 | 311.24 | - |
05 Feb 2024 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | - |
02 Feb 2024 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | - |
01 Feb 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 309.04 | - |
31 Jan 2024 | 309.63 | 309.63 | 309.63 | 309.63 | 309.63 | - |
30 Jan 2024 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | - |
29 Jan 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 303.39 | 303.39 | 303.39 | 303.39 | 303.39 | - |
23 Jan 2024 | 299.48 | 299.48 | 299.48 | 299.48 | 299.48 | - |
22 Jan 2024 | 300.92 | 300.92 | 300.92 | 300.92 | 300.92 | - |
19 Jan 2024 | 298.62 | 298.62 | 298.62 | 298.62 | 298.62 | - |
18 Jan 2024 | 297.96 | 297.96 | 297.96 | 297.96 | 297.96 | - |
17 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
16 Jan 2024 | 299.58 | 299.58 | 299.58 | 299.58 | 299.58 | - |
15 Jan 2024 | 299.82 | 299.82 | 299.82 | 299.82 | 299.82 | - |
12 Jan 2024 | 300.67 | 300.67 | 300.67 | 300.67 | 300.67 | - |
11 Jan 2024 | 299.32 | 299.32 | 299.32 | 299.32 | 299.32 | - |
10 Jan 2024 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | - |
09 Jan 2024 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 302.73 | 302.73 | 302.73 | 302.73 | 302.73 | - |
29 Dec 2023 | 304.23 | 304.23 | 304.23 | 304.23 | 304.23 | - |
28 Dec 2023 | 303.34 | 303.34 | 303.34 | 303.34 | 303.34 | - |
27 Dec 2023 | 303.39 | 303.39 | 303.39 | 303.39 | 303.39 | - |
22 Dec 2023 | 303.17 | 303.17 | 303.17 | 303.17 | 303.17 | - |
21 Dec 2023 | 302.27 | 302.27 | 302.27 | 302.27 | 302.27 | - |
20 Dec 2023 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
19 Dec 2023 | 302.07 | 302.07 | 302.07 | 302.07 | 302.07 | - |
18 Dec 2023 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
15 Dec 2023 | 302.28 | 302.28 | 302.28 | 302.28 | 302.28 | - |
14 Dec 2023 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
13 Dec 2023 | 299.33 | 299.33 | 299.33 | 299.33 | 299.33 | - |
12 Dec 2023 | 298.11 | 298.11 | 298.11 | 298.11 | 298.11 | - |
11 Dec 2023 | 298.47 | 298.47 | 298.47 | 298.47 | 298.47 | - |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |