Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
02 May 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
30 Apr 2024 | 265.80 | 265.80 | 265.20 | 265.20 | 265.20 | - |
29 Apr 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
26 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
25 Apr 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | - |
24 Apr 2024 | 266.80 | 272.00 | 266.80 | 272.00 | 272.00 | - |
23 Apr 2024 | 270.60 | 270.60 | 266.40 | 268.00 | 268.00 | - |
22 Apr 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
19 Apr 2024 | 265.40 | 268.60 | 265.40 | 267.80 | 267.80 | - |
18 Apr 2024 | 261.00 | 266.60 | 261.00 | 266.60 | 266.60 | - |
17 Apr 2024 | 258.20 | 262.20 | 258.20 | 262.20 | 262.20 | - |
16 Apr 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
15 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
12 Apr 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
11 Apr 2024 | 269.40 | 270.20 | 269.40 | 270.20 | 270.20 | - |
10 Apr 2024 | 267.40 | 269.40 | 267.40 | 269.40 | 269.40 | - |
09 Apr 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
08 Apr 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
05 Apr 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
04 Apr 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
03 Apr 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
02 Apr 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
28 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
27 Mar 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
26 Mar 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
25 Mar 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
22 Mar 2024 | 271.50 | 283.00 | 271.50 | 283.00 | 283.00 | - |
21 Mar 2024 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | - |
20 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
19 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
18 Mar 2024 | 270.50 | 270.50 | 266.00 | 266.00 | 266.00 | - |
15 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
14 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
13 Mar 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
12 Mar 2024 | 275.50 | 275.50 | 272.00 | 272.00 | 272.00 | - |
11 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
08 Mar 2024 | 272.00 | 274.00 | 271.00 | 274.00 | 274.00 | - |
07 Mar 2024 | 270.00 | 272.50 | 269.50 | 272.50 | 272.50 | - |
06 Mar 2024 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | - |
05 Mar 2024 | 274.50 | 276.50 | 274.00 | 274.50 | 274.50 | - |
04 Mar 2024 | 279.50 | 282.00 | 276.50 | 276.50 | 276.50 | - |
01 Mar 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
29 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
28 Feb 2024 | 301.00 | 301.00 | 300.50 | 300.50 | 300.50 | - |
27 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
26 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
23 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
22 Feb 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
21 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
20 Feb 2024 | 325.00 | 325.00 | 320.50 | 320.50 | 320.50 | - |
19 Feb 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | - |
16 Feb 2024 | 329.50 | 329.50 | 327.00 | 327.00 | 327.00 | - |
15 Feb 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
14 Feb 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
13 Feb 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
12 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
09 Feb 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
08 Feb 2024 | 326.00 | 329.00 | 325.50 | 325.50 | 325.50 | 29 |
07 Feb 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
06 Feb 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
05 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
02 Feb 2024 | 327.00 | 329.50 | 327.00 | 329.50 | 329.50 | - |
01 Feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
31 Jan 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
30 Jan 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
29 Jan 2024 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | - |
26 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
25 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
24 Jan 2024 | 336.00 | 336.00 | 326.50 | 326.50 | 326.50 | - |
23 Jan 2024 | 327.50 | 336.00 | 327.50 | 336.00 | 336.00 | - |
22 Jan 2024 | 327.00 | 328.50 | 327.00 | 328.00 | 328.00 | 2 |
19 Jan 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
18 Jan 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | - |
17 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
16 Jan 2024 | 320.50 | 323.00 | 320.50 | 323.00 | 323.00 | 10 |
15 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
12 Jan 2024 | 315.50 | 322.00 | 315.50 | 322.00 | 322.00 | - |
11 Jan 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | - |
10 Jan 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - |
09 Jan 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
08 Jan 2024 | 297.00 | 304.50 | 297.00 | 304.50 | 304.50 | - |
05 Jan 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
04 Jan 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
03 Jan 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - |
02 Jan 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
29 Dec 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
28 Dec 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
27 Dec 2023 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
22 Dec 2023 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
21 Dec 2023 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | - |
20 Dec 2023 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
19 Dec 2023 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 28 |
18 Dec 2023 | 316.50 | 321.00 | 316.50 | 321.00 | 321.00 | - |
15 Dec 2023 | 322.50 | 322.50 | 316.00 | 316.00 | 316.00 | - |
14 Dec 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
13 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
12 Dec 2023 | 321.00 | 321.00 | 318.00 | 319.00 | 319.00 | - |
11 Dec 2023 | 320.50 | 321.00 | 320.50 | 320.50 | 320.50 | - |
08 Dec 2023 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |