Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 289.37 | 289.37 | 289.04 | 289.04 | 289.04 | 15 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 287.53 | 287.53 | 287.53 | 287.53 | 287.53 | - |
08 May 2024 | 285.82 | 285.82 | 285.82 | 285.82 | 285.82 | - |
07 May 2024 | 285.53 | 285.53 | 285.53 | 285.53 | 285.53 | - |
03 May 2024 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | - |
02 May 2024 | 279.34 | 279.34 | 279.34 | 279.34 | 279.34 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | - |
29 Apr 2024 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
26 Apr 2024 | 279.83 | 279.83 | 279.83 | 279.83 | 279.83 | - |
25 Apr 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
24 Apr 2024 | 280.99 | 280.99 | 280.99 | 280.99 | 280.99 | - |
23 Apr 2024 | 281.82 | 281.82 | 281.82 | 281.82 | 281.82 | - |
22 Apr 2024 | 278.64 | 278.64 | 278.64 | 278.64 | 278.64 | - |
19 Apr 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
18 Apr 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
17 Apr 2024 | 271.63 | 271.63 | 271.63 | 271.63 | 271.63 | - |
16 Apr 2024 | 271.06 | 271.06 | 271.06 | 271.06 | 271.06 | - |
15 Apr 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
12 Apr 2024 | 275.86 | 275.86 | 275.86 | 275.86 | 275.86 | - |
11 Apr 2024 | 279.28 | 279.28 | 279.28 | 279.28 | 279.28 | - |
10 Apr 2024 | 281.37 | 281.37 | 281.37 | 281.37 | 281.37 | - |
09 Apr 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | - |
08 Apr 2024 | 286.43 | 286.43 | 286.43 | 286.43 | 286.43 | - |
05 Apr 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
04 Apr 2024 | 284.32 | 284.32 | 284.32 | 284.32 | 284.32 | - |
03 Apr 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
02 Apr 2024 | 284.73 | 284.73 | 284.73 | 284.73 | 284.73 | - |
28 Mar 2024 | 287.91 | 287.91 | 287.91 | 287.91 | 287.91 | - |
27 Mar 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.83 | - |
26 Mar 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
25 Mar 2024 | 284.15 | 284.15 | 284.15 | 284.15 | 284.15 | - |
22 Mar 2024 | 284.47 | 284.47 | 284.47 | 284.47 | 284.47 | - |
21 Mar 2024 | 287.07 | 287.07 | 287.07 | 287.07 | 287.07 | - |
20 Mar 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | - |
19 Mar 2024 | 281.51 | 281.51 | 281.51 | 281.51 | 281.51 | - |
18 Mar 2024 | 280.82 | 280.82 | 280.82 | 280.82 | 280.82 | - |
15 Mar 2024 | 279.94 | 279.94 | 279.94 | 279.94 | 279.94 | - |
14 Mar 2024 | 279.87 | 279.87 | 279.87 | 279.87 | 279.87 | - |
13 Mar 2024 | 282.46 | 282.46 | 282.46 | 282.46 | 282.46 | - |
12 Mar 2024 | 280.99 | 280.99 | 280.99 | 280.99 | 280.99 | - |
11 Mar 2024 | 279.48 | 279.48 | 279.48 | 279.48 | 279.48 | - |
08 Mar 2024 | 280.24 | 280.24 | 280.24 | 280.24 | 280.24 | - |
07 Mar 2024 | 278.73 | 278.73 | 278.73 | 278.73 | 278.73 | - |
06 Mar 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
05 Mar 2024 | 275.81 | 275.81 | 275.81 | 275.81 | 275.81 | - |
04 Mar 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 275.42 | - |
01 Mar 2024 | 274.78 | 274.78 | 274.78 | 274.78 | 274.78 | - |
29 Feb 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.41 | - |
28 Feb 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | - |
27 Feb 2024 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
26 Feb 2024 | 272.59 | 272.59 | 272.59 | 272.59 | 272.59 | - |
23 Feb 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | - |
22 Feb 2024 | 271.97 | 271.97 | 271.97 | 271.97 | 271.97 | - |
21 Feb 2024 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | - |
20 Feb 2024 | 269.29 | 269.29 | 269.29 | 269.29 | 269.29 | - |
19 Feb 2024 | 269.41 | 269.41 | 269.41 | 269.41 | 269.41 | - |
16 Feb 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
15 Feb 2024 | 268.47 | 268.47 | 268.47 | 268.47 | 268.47 | - |
14 Feb 2024 | 264.41 | 264.41 | 264.41 | 264.41 | 264.41 | - |
13 Feb 2024 | 262.44 | 262.44 | 262.44 | 262.44 | 262.44 | - |
12 Feb 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
09 Feb 2024 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | - |
08 Feb 2024 | 263.26 | 263.26 | 263.26 | 263.26 | 263.26 | - |
07 Feb 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
06 Feb 2024 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | - |
05 Feb 2024 | 262.12 | 262.12 | 262.12 | 262.12 | 262.12 | - |
02 Feb 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.96 | - |
01 Feb 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
31 Jan 2024 | 264.63 | 264.63 | 264.63 | 264.63 | 264.63 | - |
30 Jan 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | - |
29 Jan 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
26 Jan 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
25 Jan 2024 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | - |
24 Jan 2024 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | - |
23 Jan 2024 | 259.64 | 259.64 | 259.64 | 259.64 | 259.64 | - |
22 Jan 2024 | 259.89 | 259.89 | 259.89 | 259.89 | 259.89 | - |
19 Jan 2024 | 258.14 | 258.14 | 258.14 | 258.14 | 258.14 | - |
18 Jan 2024 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | - |
17 Jan 2024 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | - |
16 Jan 2024 | 255.84 | 255.84 | 255.84 | 255.84 | 255.84 | - |
15 Jan 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
12 Jan 2024 | 258.19 | 258.19 | 258.19 | 258.19 | 258.19 | - |
11 Jan 2024 | 258.09 | 258.09 | 258.09 | 258.09 | 258.09 | - |
10 Jan 2024 | 259.47 | 259.47 | 259.47 | 259.47 | 259.47 | - |
09 Jan 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
08 Jan 2024 | 261.48 | 261.48 | 261.48 | 261.48 | 261.48 | - |
05 Jan 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | - |
04 Jan 2024 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | - |
03 Jan 2024 | 257.32 | 257.32 | 257.32 | 257.32 | 257.32 | - |
02 Jan 2024 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
29 Dec 2023 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
28 Dec 2023 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
27 Dec 2023 | 260.63 | 260.63 | 260.63 | 260.63 | 260.63 | - |
22 Dec 2023 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
21 Dec 2023 | 257.22 | 257.22 | 257.22 | 257.22 | 257.22 | - |
20 Dec 2023 | 255.78 | 255.78 | 255.78 | 255.78 | 255.78 | - |
19 Dec 2023 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
18 Dec 2023 | 255.97 | 255.97 | 255.97 | 255.97 | 255.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |