Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 19 |
21 May 2024 | 409.30 | 409.30 | 409.30 | 409.30 | 409.30 | - |
20 May 2024 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | - |
17 May 2024 | 405.05 | 405.05 | 405.05 | 405.05 | 405.05 | - |
16 May 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
15 May 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
14 May 2024 | 397.85 | 397.85 | 397.85 | 397.85 | 397.85 | - |
13 May 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - |
10 May 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | - |
09 May 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
08 May 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
07 May 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
06 May 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
03 May 2024 | 373.85 | 373.85 | 373.85 | 373.85 | 373.85 | - |
02 May 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
30 Apr 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
29 Apr 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
26 Apr 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
25 Apr 2024 | 372.45 | 372.45 | 372.45 | 372.45 | 372.45 | - |
24 Apr 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | - |
23 Apr 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
22 Apr 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | - |
19 Apr 2024 | 366.95 | 366.95 | 366.95 | 366.95 | 366.95 | - |
18 Apr 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | - |
17 Apr 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | - |
16 Apr 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
15 Apr 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
12 Apr 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
11 Apr 2024 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | - |
10 Apr 2024 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | - |
09 Apr 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
08 Apr 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | - |
05 Apr 2024 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | - |
04 Apr 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
03 Apr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
02 Apr 2024 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
28 Mar 2024 | 384.95 | 384.95 | 384.95 | 384.95 | 384.95 | - |
27 Mar 2024 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | - |
26 Mar 2024 | 383.15 | 383.15 | 383.15 | 383.15 | 383.15 | - |
25 Mar 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
22 Mar 2024 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
21 Mar 2024 | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | - |
20 Mar 2024 | 381.35 | 381.35 | 381.35 | 381.35 | 381.35 | - |
19 Mar 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
18 Mar 2024 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | - |
15 Mar 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
14 Mar 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
13 Mar 2024 | 376.95 | 376.95 | 376.95 | 376.95 | 376.95 | - |
12 Mar 2024 | 378.65 | 378.65 | 378.65 | 378.65 | 378.65 | - |
11 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 19 |
08 Mar 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
07 Mar 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
06 Mar 2024 | 381.95 | 381.95 | 381.95 | 381.95 | 381.95 | - |
05 Mar 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
04 Mar 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
01 Mar 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - |
29 Feb 2024 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | - |
28 Feb 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | - |
27 Feb 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
26 Feb 2024 | 397.45 | 397.45 | 397.45 | 397.45 | 397.45 | - |
23 Feb 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
22 Feb 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
21 Feb 2024 | 388.15 | 388.15 | 388.15 | 388.15 | 388.15 | - |
20 Feb 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | - |
19 Feb 2024 | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | - |
16 Feb 2024 | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | - |
15 Feb 2024 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | - |
14 Feb 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 10 |
13 Feb 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
12 Feb 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - |
09 Feb 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | - |
08 Feb 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
07 Feb 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
06 Feb 2024 | 407.15 | 407.15 | 386.50 | 386.50 | 386.50 | 3 |
05 Feb 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | - |
02 Feb 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
01 Feb 2024 | 401.00 | 408.00 | 401.00 | 408.00 | 408.00 | 25 |
31 Jan 2024 | 406.00 | 406.00 | 401.40 | 401.40 | 401.40 | 4 |
30 Jan 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
29 Jan 2024 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 50 |
26 Jan 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
25 Jan 2024 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | - |
24 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
23 Jan 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
22 Jan 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
19 Jan 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
18 Jan 2024 | 397.85 | 397.85 | 397.85 | 397.85 | 397.85 | - |
17 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
16 Jan 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
15 Jan 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
12 Jan 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
11 Jan 2024 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - |
10 Jan 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | - |
09 Jan 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
08 Jan 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 2 |
05 Jan 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | - |
04 Jan 2024 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | - |
03 Jan 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
02 Jan 2024 | 368.45 | 368.45 | 368.45 | 368.45 | 368.45 | - |
29 Dec 2023 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |