Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
02 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
30 Apr 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
29 Apr 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
26 Apr 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
25 Apr 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
24 Apr 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
23 Apr 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | - |
22 Apr 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
19 Apr 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
18 Apr 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
17 Apr 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | - |
16 Apr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
15 Apr 2024 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | - |
12 Apr 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
11 Apr 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
10 Apr 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
09 Apr 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
08 Apr 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
05 Apr 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
04 Apr 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
03 Apr 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
02 Apr 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
28 Mar 2024 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | - |
27 Mar 2024 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | - |
26 Mar 2024 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | - |
25 Mar 2024 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - |
22 Mar 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
21 Mar 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
20 Mar 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
19 Mar 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
18 Mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
15 Mar 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
14 Mar 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
13 Mar 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
12 Mar 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
11 Mar 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
08 Mar 2024 | 356.20 | 356.30 | 356.20 | 356.30 | 356.30 | 20 |
07 Mar 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
06 Mar 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
05 Mar 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
04 Mar 2024 | 361.30 | 361.30 | 355.40 | 355.40 | 355.40 | 7 |
01 Mar 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | - |
29 Feb 2024 | 368.90 | 368.90 | 368.90 | 368.90 | 368.90 | - |
28 Feb 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
27 Feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
26 Feb 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
23 Feb 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
22 Feb 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - |
21 Feb 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
20 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
19 Feb 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
16 Feb 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
15 Feb 2024 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | - |
14 Feb 2024 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | - |
13 Feb 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
12 Feb 2024 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | - |
09 Feb 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
08 Feb 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
07 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
06 Feb 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | - |
05 Feb 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
02 Feb 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - |
01 Feb 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
31 Jan 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
30 Jan 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
29 Jan 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
26 Jan 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
25 Jan 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
24 Jan 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
23 Jan 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
22 Jan 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
19 Jan 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
18 Jan 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | - |
17 Jan 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
16 Jan 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | - |
15 Jan 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
12 Jan 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
11 Jan 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | - |
10 Jan 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
09 Jan 2024 | 376.10 | 376.10 | 370.80 | 370.80 | 370.80 | 17 |
08 Jan 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
05 Jan 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
04 Jan 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
03 Jan 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
02 Jan 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
29 Dec 2023 | 344.80 | 344.80 | 342.30 | 342.80 | 342.80 | - |
28 Dec 2023 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
27 Dec 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
22 Dec 2023 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
21 Dec 2023 | 309.60 | 309.60 | 303.20 | 303.20 | 303.20 | 1 |
20 Dec 2023 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
19 Dec 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
18 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
15 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
14 Dec 2023 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | - |
13 Dec 2023 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
12 Dec 2023 | 421.60 | 421.60 | 421.60 | 421.60 | 421.60 | - |
11 Dec 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
08 Dec 2023 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |