Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 360.10 | 360.10 | 360.10 | 352.45 | 352.45 | 1,460 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 386.45 | 386.45 | 369.17 | 375.23 | 375.23 | 4 |
19 Feb 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
16 Feb 2024 | 389.80 | 389.80 | 389.80 | 393.77 | 393.77 | 100 |
15 Feb 2024 | 379.63 | 379.63 | 379.63 | 379.63 | 379.63 | - |
14 Feb 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
13 Feb 2024 | 368.65 | 368.75 | 354.73 | 360.80 | 360.80 | 841 |
12 Feb 2024 | 377.25 | 377.25 | 373.45 | 373.25 | 373.25 | 100 |
09 Feb 2024 | 372.58 | 372.58 | 372.58 | 372.58 | 372.58 | - |
08 Feb 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | - |
07 Feb 2024 | 365.90 | 365.90 | 365.90 | 365.15 | 365.15 | 3 |
06 Feb 2024 | 367.29 | 367.29 | 367.29 | 358.75 | 358.75 | 79 |
05 Feb 2024 | 348.35 | 348.35 | 348.35 | 348.90 | 348.90 | 251 |
02 Feb 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
01 Feb 2024 | 358.77 | 358.77 | 358.77 | 358.77 | 358.77 | - |
31 Jan 2024 | 362.85 | 362.85 | 362.85 | 368.98 | 368.98 | 10 |
30 Jan 2024 | 377.95 | 377.95 | 377.58 | 376.00 | 376.00 | 187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |