Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 255.46 | 255.46 | 255.46 | 255.46 | 255.46 | - |
01 May 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
30 Apr 2024 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | - |
29 Apr 2024 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
26 Apr 2024 | 267.33 | 267.33 | 267.33 | 267.33 | 267.33 | - |
25 Apr 2024 | 252.32 | 252.32 | 252.32 | 252.32 | 252.32 | - |
24 Apr 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 242.86 | - |
23 Apr 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | - |
22 Apr 2024 | 236.59 | 236.59 | 236.59 | 236.59 | 236.59 | - |
19 Apr 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
18 Apr 2024 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | - |
17 Apr 2024 | 254.62 | 254.62 | 254.62 | 254.62 | 254.62 | - |
16 Apr 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | - |
15 Apr 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
12 Apr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
11 Apr 2024 | 284.68 | 284.68 | 284.68 | 284.68 | 284.68 | - |
10 Apr 2024 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | - |
09 Apr 2024 | 271.57 | 271.57 | 271.57 | 271.57 | 271.57 | - |
08 Apr 2024 | 273.44 | 273.44 | 273.44 | 273.44 | 273.44 | - |
05 Apr 2024 | 275.19 | 275.19 | 275.19 | 275.19 | 275.19 | - |
04 Apr 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
03 Apr 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | - |
02 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
01 Apr 2024 | 287.56 | 287.56 | 287.56 | 287.56 | 287.56 | - |
28 Mar 2024 | 284.86 | 284.86 | 284.86 | 284.86 | 284.86 | - |
27 Mar 2024 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | - |
26 Mar 2024 | 286.55 | 286.55 | 286.55 | 286.55 | 286.55 | - |
25 Mar 2024 | 293.68 | 293.68 | 293.68 | 293.68 | 293.68 | - |
22 Mar 2024 | 293.19 | 293.19 | 293.19 | 293.19 | 293.19 | - |
21 Mar 2024 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | - |
20 Mar 2024 | 278.06 | 278.06 | 278.06 | 278.06 | 278.06 | - |
19 Mar 2024 | 271.97 | 271.97 | 271.97 | 271.97 | 271.97 | - |
18 Mar 2024 | 272.34 | 272.34 | 272.34 | 272.34 | 272.34 | - |
15 Mar 2024 | 272.56 | 272.56 | 272.56 | 272.56 | 272.56 | - |
14 Mar 2024 | 272.56 | 272.56 | 272.56 | 272.56 | 272.56 | - |
13 Mar 2024 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | - |
12 Mar 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
11 Mar 2024 | 274.48 | 274.48 | 274.48 | 274.48 | 274.48 | - |
08 Mar 2024 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | - |
07 Mar 2024 | 302.84 | 302.84 | 302.84 | 302.84 | 302.84 | - |
06 Mar 2024 | 287.12 | 287.12 | 287.12 | 287.12 | 287.12 | - |
05 Mar 2024 | 276.86 | 276.86 | 276.86 | 276.86 | 276.86 | - |
04 Mar 2024 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | - |
01 Mar 2024 | 272.93 | 272.93 | 272.93 | 272.93 | 272.93 | - |
29 Feb 2024 | 255.99 | 255.99 | 255.99 | 255.99 | 255.99 | - |
28 Feb 2024 | 247.31 | 247.31 | 247.31 | 247.31 | 247.31 | - |
27 Feb 2024 | 251.83 | 251.83 | 251.83 | 251.83 | 251.83 | - |
26 Feb 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
23 Feb 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
22 Feb 2024 | 252.23 | 252.23 | 252.23 | 252.23 | 252.23 | - |
21 Feb 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 221.03 | - |
20 Feb 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
16 Feb 2024 | 234.84 | 234.84 | 234.84 | 234.84 | 234.84 | - |
15 Feb 2024 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | - |
14 Feb 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
13 Feb 2024 | 230.77 | 230.77 | 230.77 | 230.77 | 230.77 | - |
12 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
09 Feb 2024 | 235.22 | 235.22 | 235.22 | 235.22 | 235.22 | - |
08 Feb 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | - |
07 Feb 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
06 Feb 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
05 Feb 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
02 Feb 2024 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | - |
01 Feb 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | - |
31 Jan 2024 | 202.76 | 202.76 | 202.76 | 202.76 | 202.76 | - |
30 Jan 2024 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | - |
29 Jan 2024 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | - |
26 Jan 2024 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | - |
25 Jan 2024 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - |
24 Jan 2024 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | - |
23 Jan 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
22 Jan 2024 | 206.91 | 206.91 | 206.91 | 206.91 | 206.91 | - |
19 Jan 2024 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | - |
18 Jan 2024 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | - |
17 Jan 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
16 Jan 2024 | 188.41 | 188.41 | 188.41 | 188.41 | 188.41 | - |
12 Jan 2024 | 182.89 | 182.89 | 182.89 | 182.89 | 182.89 | - |
11 Jan 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
10 Jan 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
09 Jan 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
08 Jan 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - |
05 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
04 Jan 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
03 Jan 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
02 Jan 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
29 Dec 2023 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
28 Dec 2023 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
27 Dec 2023 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
26 Dec 2023 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
22 Dec 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | - |
21 Dec 2023 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
20 Dec 2023 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
19 Dec 2023 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
18 Dec 2023 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | - |
15 Dec 2023 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
14 Dec 2023 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
13 Dec 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
12 Dec 2023 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
11 Dec 2023 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |