Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 268.95 | 269.10 | 268.95 | 269.10 | 269.10 | - |
09 May 2024 | 254.30 | 255.80 | 254.30 | 255.80 | 255.80 | - |
08 May 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
07 May 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
06 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
03 May 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
02 May 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
30 Apr 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
29 Apr 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
26 Apr 2024 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - |
25 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
24 Apr 2024 | 227.60 | 232.60 | 227.60 | 232.60 | 232.60 | - |
23 Apr 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
22 Apr 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
19 Apr 2024 | 224.75 | 228.10 | 224.75 | 228.10 | 228.10 | - |
18 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
17 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
16 Apr 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
15 Apr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
12 Apr 2024 | 245.30 | 246.50 | 245.30 | 246.50 | 246.50 | - |
11 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
10 Apr 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
09 Apr 2024 | 249.35 | 263.40 | 249.35 | 262.60 | 262.60 | 17 |
08 Apr 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | - |
05 Apr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
04 Apr 2024 | 270.60 | 272.00 | 270.60 | 272.00 | 272.00 | - |
03 Apr 2024 | 284.65 | 284.65 | 282.30 | 282.30 | 282.30 | - |
02 Apr 2024 | 318.00 | 318.00 | 292.40 | 292.40 | 292.40 | 17 |
28 Mar 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | - |
27 Mar 2024 | 260.60 | 263.50 | 252.85 | 252.85 | 252.85 | 50 |
26 Mar 2024 | 259.85 | 261.25 | 259.85 | 261.25 | 261.25 | - |
25 Mar 2024 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | - |
22 Mar 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
21 Mar 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
20 Mar 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
19 Mar 2024 | 252.35 | 257.45 | 252.35 | 257.45 | 257.45 | 2 |
18 Mar 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
15 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
14 Mar 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
13 Mar 2024 | 258.45 | 283.00 | 258.45 | 283.00 | 283.00 | 7 |
12 Mar 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
11 Mar 2024 | 247.70 | 249.05 | 247.70 | 249.05 | 249.05 | - |
08 Mar 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
07 Mar 2024 | 243.10 | 243.10 | 242.90 | 242.90 | 242.90 | - |
06 Mar 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 20 |
05 Mar 2024 | 244.30 | 244.50 | 244.30 | 244.50 | 244.50 | - |
04 Mar 2024 | 250.50 | 255.65 | 250.50 | 255.65 | 255.65 | - |
01 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
29 Feb 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
28 Feb 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
27 Feb 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
26 Feb 2024 | 233.65 | 233.65 | 233.50 | 233.50 | 233.50 | - |
23 Feb 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
22 Feb 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
21 Feb 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
20 Feb 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | - |
19 Feb 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
16 Feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
15 Feb 2024 | 251.55 | 257.05 | 251.55 | 257.05 | 257.05 | - |
14 Feb 2024 | 242.05 | 242.55 | 242.05 | 242.55 | 242.55 | - |
13 Feb 2024 | 253.65 | 253.65 | 252.00 | 252.00 | 252.00 | 10 |
12 Feb 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | - |
09 Feb 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
08 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
07 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
06 Feb 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
05 Feb 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
02 Feb 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
01 Feb 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
31 Jan 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
30 Jan 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
29 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 3 |
26 Jan 2024 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | - |
25 Jan 2024 | 238.45 | 238.45 | 238.35 | 238.35 | 238.35 | 13 |
24 Jan 2024 | 242.70 | 242.70 | 242.50 | 242.50 | 242.50 | - |
23 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
22 Jan 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
19 Jan 2024 | 229.30 | 231.15 | 229.30 | 231.15 | 231.15 | - |
18 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 7 |
17 Jan 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
16 Jan 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
15 Jan 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
12 Jan 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
11 Jan 2024 | 244.15 | 247.40 | 244.15 | 247.40 | 247.40 | - |
10 Jan 2024 | 243.55 | 248.90 | 243.55 | 248.90 | 248.90 | - |
09 Jan 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
08 Jan 2024 | 235.10 | 240.90 | 235.10 | 240.90 | 240.90 | 8 |
05 Jan 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
04 Jan 2024 | 242.00 | 243.50 | 242.00 | 243.50 | 243.50 | - |
03 Jan 2024 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | - |
02 Jan 2024 | 255.00 | 259.40 | 255.00 | 259.40 | 259.40 | 8 |
29 Dec 2023 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
28 Dec 2023 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
27 Dec 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
22 Dec 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
21 Dec 2023 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | - |
20 Dec 2023 | 280.05 | 288.30 | 280.05 | 288.30 | 288.30 | 12 |
19 Dec 2023 | 274.40 | 282.65 | 274.40 | 282.65 | 282.65 | 7 |
18 Dec 2023 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
15 Dec 2023 | 284.05 | 285.30 | 284.05 | 285.30 | 285.30 | 37 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |