Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 304.00 | 304.00 | 301.50 | 301.50 | 301.50 | 51 |
02 May 2024 | 299.00 | 301.15 | 298.92 | 301.15 | 301.15 | 51 |
01 May 2024 | 296.65 | 299.00 | 296.65 | 299.00 | 299.00 | 23 |
30 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 5 |
29 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
26 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
25 Apr 2024 | 291.70 | 291.70 | 290.00 | 291.70 | 291.70 | 54 |
24 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
23 Apr 2024 | 291.60 | 291.70 | 291.60 | 291.70 | 291.70 | 5 |
22 Apr 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2 |
19 Apr 2024 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | 12 |
18 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11 |
17 Apr 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
16 Apr 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
15 Apr 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
12 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
11 Apr 2024 | 291.20 | 291.20 | 291.00 | 291.00 | 291.00 | 5 |
10 Apr 2024 | 292.52 | 292.52 | 291.50 | 292.52 | 292.52 | 10 |
09 Apr 2024 | 292.50 | 292.52 | 292.50 | 292.52 | 292.52 | 11 |
08 Apr 2024 | 292.55 | 293.50 | 292.55 | 292.55 | 292.55 | 2 |
05 Apr 2024 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 71 |
04 Apr 2024 | 291.17 | 292.50 | 291.00 | 291.00 | 291.00 | 15 |
03 Apr 2024 | 290.40 | 291.48 | 290.40 | 290.48 | 290.48 | 18 |
02 Apr 2024 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | 6 |
01 Apr 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
28 Mar 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
27 Mar 2024 | 283.92 | 284.00 | 283.00 | 283.00 | 283.00 | 17 |
26 Mar 2024 | 282.85 | 283.13 | 282.85 | 283.10 | 283.10 | 31 |
25 Mar 2024 | 285.00 | 285.00 | 282.50 | 285.00 | 285.00 | 10 |
22 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
21 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1 |
20 Mar 2024 | 283.58 | 283.98 | 282.02 | 282.50 | 282.50 | 6 |
19 Mar 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
18 Mar 2024 | 283.00 | 283.00 | 282.55 | 283.00 | 283.00 | 18 |
15 Mar 2024 | 281.02 | 281.20 | 281.02 | 281.20 | 281.20 | 6 |
14 Mar 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
13 Mar 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
12 Mar 2024 | 280.50 | 280.98 | 280.50 | 280.98 | 280.98 | 2 |
11 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
08 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
07 Mar 2024 | 281.02 | 281.02 | 280.00 | 280.00 | 280.00 | 9 |
06 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1 |
05 Mar 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | - |
04 Mar 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | 10 |
01 Mar 2024 | 279.60 | 283.00 | 279.50 | 280.23 | 280.23 | 29 |
29 Feb 2024 | 280.50 | 281.00 | 278.73 | 279.50 | 279.50 | 27 |
28 Feb 2024 | 281.13 | 281.13 | 279.50 | 279.60 | 279.60 | 100 |
27 Feb 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | 16 |
26 Feb 2024 | 273.75 | 273.75 | 273.20 | 273.20 | 273.20 | 4 |
23 Feb 2024 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
22 Feb 2024 | 273.77 | 273.77 | 273.75 | 273.77 | 273.77 | 1 |
21 Feb 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
20 Feb 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
16 Feb 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
15 Feb 2024 | 272.50 | 274.25 | 272.50 | 273.50 | 273.50 | 71 |
14 Feb 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 2 |
13 Feb 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 6 |
12 Feb 2024 | 275.00 | 275.00 | 274.25 | 274.70 | 274.70 | 2 |
09 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
08 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9 |
07 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
06 Feb 2024 | 274.98 | 275.00 | 274.50 | 274.50 | 274.50 | 8 |
05 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
02 Feb 2024 | 274.50 | 274.50 | 274.48 | 274.50 | 274.50 | 11 |
01 Feb 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
31 Jan 2024 | 271.00 | 271.02 | 271.00 | 271.00 | 271.00 | 13 |
30 Jan 2024 | 262.48 | 262.50 | 262.38 | 262.38 | 262.38 | 63 |
29 Jan 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
26 Jan 2024 | 262.48 | 262.48 | 262.35 | 262.35 | 262.35 | 3 |
25 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 15 |
24 Jan 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
23 Jan 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
22 Jan 2024 | 261.13 | 261.50 | 261.13 | 261.50 | 261.50 | 22 |
19 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3 |
18 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
17 Jan 2024 | 262.00 | 262.40 | 262.00 | 262.00 | 262.00 | 1 |
16 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
12 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4 |
11 Jan 2024 | 263.00 | 263.00 | 262.75 | 263.00 | 263.00 | 2 |
10 Jan 2024 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | 32 |
09 Jan 2024 | 260.00 | 262.90 | 260.00 | 262.00 | 262.00 | 21 |
08 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3 |
05 Jan 2024 | 260.50 | 260.50 | 260.00 | 260.00 | 260.00 | 3 |
04 Jan 2024 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | 2 |
03 Jan 2024 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | 7 |
02 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
29 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
28 Dec 2023 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 13 |
27 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
26 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
22 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
21 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5 |
20 Dec 2023 | 261.00 | 262.50 | 261.00 | 261.00 | 261.00 | 11 |
19 Dec 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 5 |
18 Dec 2023 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
15 Dec 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
14 Dec 2023 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 2 |
13 Dec 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4 |
12 Dec 2023 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | 7 |
11 Dec 2023 | 260.00 | 260.95 | 260.00 | 260.00 | 260.00 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |