Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 338.83 | 338.83 | 338.83 | 338.83 | 338.83 | - |
23 Apr 2024 | 338.74 | 338.74 | 338.74 | 338.74 | 338.74 | - |
22 Apr 2024 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | - |
19 Apr 2024 | 338.38 | 338.38 | 338.38 | 338.38 | 338.38 | - |
18 Apr 2024 | 338.28 | 338.28 | 338.28 | 338.28 | 338.28 | - |
17 Apr 2024 | 338.19 | 338.19 | 338.19 | 338.19 | 338.19 | - |
16 Apr 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
15 Apr 2024 | 338.01 | 338.01 | 338.01 | 338.01 | 338.01 | - |
12 Apr 2024 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | - |
11 Apr 2024 | 337.64 | 337.64 | 337.64 | 337.64 | 337.64 | - |
10 Apr 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
09 Apr 2024 | 337.46 | 337.46 | 337.46 | 337.46 | 337.46 | - |
08 Apr 2024 | 337.37 | 337.37 | 337.37 | 337.37 | 337.37 | - |
05 Apr 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
04 Apr 2024 | 337.01 | 337.01 | 337.01 | 337.01 | 337.01 | - |
03 Apr 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
02 Apr 2024 | 336.83 | 336.83 | 336.83 | 336.83 | 336.83 | - |
01 Apr 2024 | 336.74 | 336.74 | 336.74 | 336.74 | 336.74 | - |
27 Mar 2024 | 336.26 | 336.26 | 336.26 | 336.26 | 336.26 | - |
26 Mar 2024 | 336.17 | 336.17 | 336.17 | 336.17 | 336.17 | - |
25 Mar 2024 | 336.09 | 336.09 | 336.09 | 336.09 | 336.09 | - |
22 Mar 2024 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - |
21 Mar 2024 | 335.72 | 335.72 | 335.72 | 335.72 | 335.72 | - |
20 Mar 2024 | 335.62 | 335.62 | 335.62 | 335.62 | 335.62 | - |
19 Mar 2024 | 335.53 | 335.53 | 335.53 | 335.53 | 335.53 | - |
15 Mar 2024 | 335.16 | 335.16 | 335.16 | 335.16 | 335.16 | - |
14 Mar 2024 | 335.07 | 335.07 | 335.07 | 335.07 | 335.07 | - |
13 Mar 2024 | 334.98 | 334.98 | 334.98 | 334.98 | 334.98 | - |
12 Mar 2024 | 334.88 | 334.88 | 334.88 | 334.88 | 334.88 | - |
11 Mar 2024 | 334.79 | 334.79 | 334.79 | 334.79 | 334.79 | - |
08 Mar 2024 | 334.51 | 334.51 | 334.51 | 334.51 | 334.51 | - |
07 Mar 2024 | 334.41 | 334.41 | 334.41 | 334.41 | 334.41 | - |
06 Mar 2024 | 334.32 | 334.32 | 334.32 | 334.32 | 334.32 | - |
05 Mar 2024 | 334.22 | 334.22 | 334.22 | 334.22 | 334.22 | - |
04 Mar 2024 | 334.13 | 334.13 | 334.13 | 334.13 | 334.13 | - |
01 Mar 2024 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - |
29 Feb 2024 | 333.76 | 333.76 | 333.76 | 333.76 | 333.76 | - |
28 Feb 2024 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | - |
27 Feb 2024 | 333.56 | 333.56 | 333.56 | 333.56 | 333.56 | - |
26 Feb 2024 | 333.47 | 333.47 | 333.47 | 333.47 | 333.47 | - |
23 Feb 2024 | 333.18 | 333.18 | 333.18 | 333.18 | 333.18 | - |
22 Feb 2024 | 333.09 | 333.09 | 333.09 | 333.09 | 333.09 | - |
21 Feb 2024 | 332.99 | 332.99 | 332.99 | 332.99 | 332.99 | - |
20 Feb 2024 | 332.89 | 332.89 | 332.89 | 332.89 | 332.89 | - |
19 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
16 Feb 2024 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | - |
15 Feb 2024 | 332.43 | 332.43 | 332.43 | 332.43 | 332.43 | - |
14 Feb 2024 | 332.34 | 332.34 | 332.34 | 332.34 | 332.34 | - |
13 Feb 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - |
12 Feb 2024 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | - |
09 Feb 2024 | 331.88 | 331.88 | 331.88 | 331.88 | 331.88 | - |
08 Feb 2024 | 331.78 | 331.78 | 331.78 | 331.78 | 331.78 | - |
07 Feb 2024 | 331.68 | 331.68 | 331.68 | 331.68 | 331.68 | - |
06 Feb 2024 | 331.59 | 331.59 | 331.59 | 331.59 | 331.59 | - |
02 Feb 2024 | 331.22 | 331.22 | 331.22 | 331.22 | 331.22 | - |
01 Feb 2024 | 331.12 | 331.12 | 331.12 | 331.12 | 331.12 | - |
31 Jan 2024 | 331.03 | 331.03 | 331.03 | 331.03 | 331.03 | - |
30 Jan 2024 | 330.94 | 330.94 | 330.94 | 330.94 | 330.94 | - |
29 Jan 2024 | 330.84 | 330.84 | 330.84 | 330.84 | 330.84 | - |
26 Jan 2024 | 330.57 | 330.57 | 330.57 | 330.57 | 330.57 | - |
25 Jan 2024 | 330.47 | 330.47 | 330.47 | 330.47 | 330.47 | - |
24 Jan 2024 | 330.37 | 330.37 | 330.37 | 330.37 | 330.37 | - |
23 Jan 2024 | 330.27 | 330.27 | 330.27 | 330.27 | 330.27 | - |
22 Jan 2024 | 330.18 | 330.18 | 330.18 | 330.18 | 330.18 | - |
19 Jan 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
18 Jan 2024 | 329.81 | 329.81 | 329.81 | 329.81 | 329.81 | - |
17 Jan 2024 | 329.72 | 329.72 | 329.72 | 329.72 | 329.72 | - |
16 Jan 2024 | 329.62 | 329.62 | 329.62 | 329.62 | 329.62 | - |
15 Jan 2024 | 329.53 | 329.53 | 329.53 | 329.53 | 329.53 | - |
12 Jan 2024 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | - |
11 Jan 2024 | 329.16 | 329.16 | 329.16 | 329.16 | 329.16 | - |
10 Jan 2024 | 329.07 | 329.07 | 329.07 | 329.07 | 329.07 | - |
09 Jan 2024 | 328.98 | 328.98 | 328.98 | 328.98 | 328.98 | - |
08 Jan 2024 | 328.89 | 328.89 | 328.89 | 328.89 | 328.89 | - |
05 Jan 2024 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | - |
04 Jan 2024 | 328.53 | 328.53 | 328.53 | 328.53 | 328.53 | - |
03 Jan 2024 | 328.44 | 328.44 | 328.44 | 328.44 | 328.44 | - |
02 Jan 2024 | 328.34 | 328.34 | 328.34 | 328.34 | 328.34 | - |
29 Dec 2023 | 327.98 | 327.98 | 327.98 | 327.98 | 327.98 | - |
28 Dec 2023 | 327.89 | 327.89 | 327.89 | 327.89 | 327.89 | - |
27 Dec 2023 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
26 Dec 2023 | 327.71 | 327.71 | 327.71 | 327.71 | 327.71 | - |
22 Dec 2023 | 327.35 | 327.35 | 327.35 | 327.35 | 327.35 | - |
21 Dec 2023 | 327.26 | 327.26 | 327.26 | 327.26 | 327.26 | - |
20 Dec 2023 | 327.17 | 327.17 | 327.17 | 327.17 | 327.17 | - |
19 Dec 2023 | 327.08 | 327.08 | 327.08 | 327.08 | 327.08 | - |
18 Dec 2023 | 326.99 | 326.99 | 326.99 | 326.99 | 326.99 | - |
15 Dec 2023 | 326.72 | 326.72 | 326.72 | 326.72 | 326.72 | - |
14 Dec 2023 | 326.63 | 326.63 | 326.63 | 326.63 | 326.63 | - |
13 Dec 2023 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | - |
11 Dec 2023 | 326.36 | 326.36 | 326.36 | 326.36 | 326.36 | - |
08 Dec 2023 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | - |
07 Dec 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
06 Dec 2023 | 325.91 | 325.91 | 325.91 | 325.91 | 325.91 | - |
05 Dec 2023 | 325.82 | 325.82 | 325.82 | 325.82 | 325.82 | - |
04 Dec 2023 | 325.73 | 325.73 | 325.73 | 325.73 | 325.73 | - |
01 Dec 2023 | 325.46 | 325.46 | 325.46 | 325.46 | 325.46 | - |
30 Nov 2023 | 325.37 | 325.37 | 325.37 | 325.37 | 325.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |