Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
02 May 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
30 Apr 2024 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
29 Apr 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
26 Apr 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
25 Apr 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
24 Apr 2024 | 377.95 | 377.95 | 377.95 | 377.95 | 377.95 | - |
23 Apr 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
22 Apr 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 370.05 | - |
19 Apr 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
18 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
17 Apr 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
16 Apr 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
15 Apr 2024 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | - |
12 Apr 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
11 Apr 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | - |
10 Apr 2024 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | - |
09 Apr 2024 | 371.35 | 371.35 | 371.35 | 371.35 | 371.35 | - |
08 Apr 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | - |
05 Apr 2024 | 372.55 | 372.55 | 371.70 | 372.15 | 372.15 | 51 |
04 Apr 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | - |
03 Apr 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - |
02 Apr 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - |
28 Mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
27 Mar 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
26 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
25 Mar 2024 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
22 Mar 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
21 Mar 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | - |
20 Mar 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
19 Mar 2024 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | - |
18 Mar 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | - |
15 Mar 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
14 Mar 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
13 Mar 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | - |
12 Mar 2024 | 378.65 | 378.65 | 378.65 | 378.65 | 378.65 | - |
11 Mar 2024 | 378.65 | 378.65 | 378.65 | 378.65 | 378.65 | - |
08 Mar 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | - |
07 Mar 2024 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | - |
06 Mar 2024 | 381.65 | 381.65 | 381.65 | 381.65 | 381.65 | - |
05 Mar 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
04 Mar 2024 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | - |
01 Mar 2024 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | - |
29 Feb 2024 | 393.05 | 393.05 | 393.05 | 393.05 | 393.05 | - |
28 Feb 2024 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | - |
27 Feb 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
26 Feb 2024 | 399.55 | 399.55 | 399.55 | 399.55 | 399.55 | - |
23 Feb 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
22 Feb 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
21 Feb 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
20 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
19 Feb 2024 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
16 Feb 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
15 Feb 2024 | 389.15 | 395.45 | 389.15 | 395.45 | 395.45 | 12 |
14 Feb 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
13 Feb 2024 | 387.45 | 387.95 | 387.45 | 387.95 | 387.95 | 7 |
12 Feb 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | - |
09 Feb 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
08 Feb 2024 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | - |
07 Feb 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
06 Feb 2024 | 407.15 | 407.15 | 383.10 | 383.35 | 383.35 | 71 |
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 | 400.05 | 400.05 | 400.05 | 400.05 | 400.05 | - |
31 Jan 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
30 Jan 2024 | 401.00 | 409.25 | 401.00 | 409.25 | 409.25 | 12 |
29 Jan 2024 | 397.05 | 398.20 | 397.05 | 398.20 | 398.20 | 1 |
26 Jan 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
25 Jan 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
24 Jan 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | - |
23 Jan 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | - |
22 Jan 2024 | 396.85 | 396.85 | 396.85 | 396.85 | 396.85 | - |
19 Jan 2024 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | - |
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 | 396.05 | 396.05 | 396.05 | 396.05 | 396.05 | - |
15 Jan 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
12 Jan 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
11 Jan 2024 | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | - |
10 Jan 2024 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
09 Jan 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
08 Jan 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | - |
05 Jan 2024 | 379.65 | 379.65 | 379.65 | 379.65 | 379.65 | - |
04 Jan 2024 | 375.05 | 381.15 | 375.05 | 381.15 | 381.15 | 2 |
03 Jan 2024 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | - |
02 Jan 2024 | 368.25 | 368.25 | 368.25 | 368.25 | 368.25 | - |
29 Dec 2023 | 368.95 | 370.05 | 368.95 | 370.05 | 370.05 | - |
28 Dec 2023 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
27 Dec 2023 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
22 Dec 2023 | 362.15 | 362.15 | 362.15 | 362.15 | 362.15 | - |
21 Dec 2023 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | - |
20 Dec 2023 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
19 Dec 2023 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
18 Dec 2023 | 375.85 | 375.85 | 375.85 | 375.85 | 375.85 | - |
15 Dec 2023 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
14 Dec 2023 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
13 Dec 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
12 Dec 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
11 Dec 2023 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | - |
08 Dec 2023 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |