Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | - |
02 May 2024 | 329.65 | 329.65 | 329.65 | 329.65 | 329.65 | - |
01 May 2024 | 332.09 | 332.09 | 332.09 | 332.09 | 332.09 | - |
30 Apr 2024 | 331.44 | 331.44 | 331.44 | 334.33 | 334.33 | 1,650 |
29 Apr 2024 | 332.11 | 332.11 | 332.11 | 332.11 | 332.11 | - |
26 Apr 2024 | 330.97 | 330.97 | 330.97 | 330.97 | 330.97 | - |
25 Apr 2024 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | - |
24 Apr 2024 | 330.40 | 330.40 | 330.40 | 327.77 | 327.77 | 25 |
23 Apr 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | - |
22 Apr 2024 | 323.93 | 323.93 | 323.93 | 323.93 | 323.93 | - |
19 Apr 2024 | 323.42 | 323.42 | 323.42 | 323.42 | 323.42 | - |
18 Apr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
17 Apr 2024 | 325.55 | 325.55 | 325.55 | 324.47 | 324.47 | 34 |
16 Apr 2024 | 328.94 | 328.95 | 328.37 | 328.32 | 328.32 | 328 |
15 Apr 2024 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - |
12 Apr 2024 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | - |
11 Apr 2024 | 332.73 | 332.73 | 332.73 | 331.97 | 331.97 | 60 |
10 Apr 2024 | 331.57 | 331.57 | 331.57 | 330.70 | 330.70 | 32 |
09 Apr 2024 | 332.33 | 332.33 | 332.33 | 332.33 | 332.33 | - |
08 Apr 2024 | 333.24 | 333.24 | 333.24 | 333.24 | 333.24 | - |
05 Apr 2024 | 330.09 | 330.09 | 330.09 | 330.09 | 330.09 | - |
04 Apr 2024 | 333.14 | 333.14 | 333.14 | 333.14 | 333.14 | - |
03 Apr 2024 | 332.09 | 332.09 | 332.09 | 332.09 | 332.09 | - |
02 Apr 2024 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | - |
28 Mar 2024 | 335.98 | 335.99 | 335.60 | 335.30 | 335.30 | 176 |
27 Mar 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | - |
26 Mar 2024 | 336.07 | 336.07 | 336.07 | 336.07 | 336.07 | - |
25 Mar 2024 | 333.61 | 333.61 | 333.61 | 333.61 | 333.61 | - |
22 Mar 2024 | 337.29 | 337.29 | 337.29 | 336.54 | 336.54 | 32 |
21 Mar 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
20 Mar 2024 | 334.85 | 334.86 | 334.24 | 333.67 | 333.67 | 42 |
19 Mar 2024 | 331.83 | 331.83 | 331.83 | 331.83 | 331.83 | - |
18 Mar 2024 | 327.36 | 327.36 | 327.36 | 326.57 | 326.57 | 23 |
15 Mar 2024 | 321.21 | 321.21 | 321.21 | 321.21 | 321.21 | - |
14 Mar 2024 | 319.54 | 319.61 | 319.54 | 317.58 | 317.58 | 98 |
13 Mar 2024 | 317.26 | 317.26 | 317.26 | 317.26 | 317.26 | - |
12 Mar 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
11 Mar 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
08 Mar 2024 | 325.22 | 325.22 | 325.22 | 325.22 | 325.22 | - |
07 Mar 2024 | 326.33 | 326.33 | 326.33 | 326.33 | 326.33 | - |
06 Mar 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
05 Mar 2024 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
04 Mar 2024 | 324.36 | 324.36 | 324.36 | 324.36 | 324.36 | - |
01 Mar 2024 | 324.92 | 324.92 | 324.92 | 324.92 | 324.92 | - |
29 Feb 2024 | 319.23 | 319.23 | 319.23 | 319.23 | 319.23 | - |
28 Feb 2024 | 320.27 | 320.27 | 320.27 | 320.27 | 320.27 | - |
27 Feb 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
26 Feb 2024 | 321.51 | 321.51 | 321.51 | 321.51 | 321.51 | - |
23 Feb 2024 | 320.24 | 320.24 | 320.24 | 320.82 | 320.82 | 31 |
22 Feb 2024 | 319.19 | 319.19 | 319.19 | 319.28 | 319.28 | 240 |
21 Feb 2024 | 315.26 | 315.26 | 315.26 | 315.26 | 315.26 | - |
20 Feb 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
19 Feb 2024 | 316.27 | 316.27 | 316.27 | 316.27 | 316.27 | - |
16 Feb 2024 | 314.18 | 314.18 | 314.18 | 314.18 | 314.18 | - |
15 Feb 2024 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | - |
14 Feb 2024 | 309.88 | 309.88 | 309.88 | 309.88 | 309.88 | - |
13 Feb 2024 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | - |
12 Feb 2024 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | - |
09 Feb 2024 | 305.77 | 305.77 | 305.77 | 305.77 | 305.77 | - |
08 Feb 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
07 Feb 2024 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | - |
06 Feb 2024 | 301.94 | 301.94 | 301.94 | 301.94 | 301.94 | - |
05 Feb 2024 | 303.98 | 303.98 | 303.98 | 303.98 | 303.98 | - |
02 Feb 2024 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | - |
01 Feb 2024 | 300.54 | 300.54 | 300.54 | 300.54 | 300.54 | - |
31 Jan 2024 | 303.89 | 303.89 | 303.89 | 301.92 | 301.92 | 122 |
30 Jan 2024 | 301.39 | 301.39 | 301.39 | 301.39 | 301.39 | - |
29 Jan 2024 | 300.73 | 300.73 | 300.73 | 300.73 | 300.73 | - |
26 Jan 2024 | 300.46 | 300.46 | 300.46 | 300.46 | 300.46 | - |
25 Jan 2024 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | - |
24 Jan 2024 | 301.07 | 301.07 | 301.07 | 302.03 | 302.03 | 80 |
23 Jan 2024 | 302.09 | 302.09 | 302.09 | 302.09 | 302.09 | - |
22 Jan 2024 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | - |
19 Jan 2024 | 300.00 | 300.34 | 300.00 | 300.01 | 300.01 | 346 |
18 Jan 2024 | 299.73 | 299.73 | 299.73 | 299.73 | 299.73 | - |
17 Jan 2024 | 297.64 | 297.64 | 297.64 | 297.64 | 297.64 | - |
16 Jan 2024 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | - |
15 Jan 2024 | 303.22 | 303.22 | 303.22 | 303.22 | 303.22 | - |
12 Jan 2024 | 298.50 | 298.50 | 298.50 | 297.93 | 297.93 | 4,126 |
11 Jan 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
10 Jan 2024 | 294.27 | 294.27 | 294.27 | 294.27 | 294.27 | - |
09 Jan 2024 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | - |
08 Jan 2024 | 283.84 | 283.84 | 283.84 | 285.94 | 285.94 | 1,200 |
05 Jan 2024 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | - |
04 Jan 2024 | 284.23 | 284.23 | 284.23 | 284.23 | 284.23 | - |
03 Jan 2024 | 281.11 | 281.11 | 281.11 | 281.11 | 281.11 | - |
02 Jan 2024 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | - |
29 Dec 2023 | 281.99 | 281.99 | 281.99 | 281.99 | 281.99 | - |
28 Dec 2023 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
27 Dec 2023 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
22 Dec 2023 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
21 Dec 2023 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | - |
20 Dec 2023 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
19 Dec 2023 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
18 Dec 2023 | 274.07 | 274.07 | 274.07 | 274.07 | 274.07 | - |
15 Dec 2023 | 273.44 | 273.44 | 273.44 | 273.44 | 273.44 | - |
14 Dec 2023 | 274.24 | 274.25 | 274.24 | 274.36 | 274.36 | 180 |
13 Dec 2023 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
12 Dec 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
11 Dec 2023 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |