Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
29 Apr 2024 | 243.83 | 243.83 | 243.83 | 243.83 | 243.83 | - |
26 Apr 2024 | 244.53 | 244.53 | 244.53 | 244.53 | 244.53 | - |
25 Apr 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 240.72 | - |
24 Apr 2024 | 244.14 | 244.14 | 244.14 | 244.14 | 244.14 | - |
23 Apr 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
22 Apr 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
19 Apr 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - |
18 Apr 2024 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | - |
17 Apr 2024 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | - |
16 Apr 2024 | 246.69 | 246.69 | 246.69 | 246.69 | 246.69 | - |
15 Apr 2024 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | - |
12 Apr 2024 | 250.12 | 250.12 | 250.12 | 250.12 | 250.12 | - |
11 Apr 2024 | 251.91 | 251.91 | 251.91 | 251.91 | 251.91 | - |
10 Apr 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | - |
09 Apr 2024 | 250.66 | 250.66 | 250.66 | 250.66 | 250.66 | - |
08 Apr 2024 | 249.53 | 249.53 | 249.53 | 249.53 | 249.53 | - |
05 Apr 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | - |
04 Apr 2024 | 247.37 | 247.37 | 247.37 | 247.37 | 247.37 | - |
03 Apr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
02 Apr 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
28 Mar 2024 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | - |
27 Mar 2024 | 250.24 | 250.24 | 250.24 | 250.24 | 250.24 | - |
26 Mar 2024 | 249.13 | 249.13 | 249.13 | 249.13 | 249.13 | - |
25 Mar 2024 | 248.81 | 248.81 | 248.81 | 248.81 | 248.81 | - |
22 Mar 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
21 Mar 2024 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | - |
20 Mar 2024 | 246.98 | 246.98 | 246.98 | 246.98 | 246.98 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 244.28 | 244.28 | 244.28 | 244.28 | 244.28 | - |
15 Mar 2024 | 241.61 | 241.61 | 241.61 | 241.61 | 241.61 | - |
14 Mar 2024 | 244.58 | 244.58 | 244.58 | 244.58 | 244.58 | - |
13 Mar 2024 | 243.64 | 243.64 | 243.64 | 243.64 | 243.64 | - |
12 Mar 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
11 Mar 2024 | 242.08 | 242.08 | 242.08 | 242.08 | 242.08 | - |
08 Mar 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
07 Mar 2024 | 243.21 | 243.21 | 243.21 | 243.21 | 243.21 | - |
06 Mar 2024 | 243.82 | 243.82 | 243.82 | 243.82 | 243.82 | - |
05 Mar 2024 | 244.46 | 244.46 | 244.46 | 244.46 | 244.46 | - |
04 Mar 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
01 Mar 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | - |
29 Feb 2024 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | - |
28 Feb 2024 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | - |
27 Feb 2024 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | - |
26 Feb 2024 | 246.98 | 246.98 | 246.98 | 246.98 | 246.98 | - |
23 Feb 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 243.83 | 243.83 | 243.83 | 243.83 | 243.83 | - |
20 Feb 2024 | 243.92 | 243.92 | 243.92 | 243.92 | 243.92 | - |
19 Feb 2024 | 246.82 | 246.82 | 246.82 | 246.82 | 246.82 | - |
16 Feb 2024 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | - |
15 Feb 2024 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - |
14 Feb 2024 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | - |
13 Feb 2024 | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | - |
12 Feb 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
09 Feb 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | - |
08 Feb 2024 | 245.77 | 245.77 | 245.77 | 245.77 | 245.77 | - |
07 Feb 2024 | 243.91 | 243.91 | 243.91 | 243.91 | 243.91 | - |
06 Feb 2024 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
05 Feb 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
02 Feb 2024 | 243.29 | 243.29 | 243.29 | 243.29 | 243.29 | - |
01 Feb 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
31 Jan 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
30 Jan 2024 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
29 Jan 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
26 Jan 2024 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 236.42 | 236.42 | 236.42 | 236.42 | 236.42 | - |
23 Jan 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
22 Jan 2024 | 234.82 | 234.82 | 234.82 | 234.82 | 234.82 | - |
19 Jan 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
18 Jan 2024 | 230.41 | 230.41 | 230.41 | 230.41 | 230.41 | - |
17 Jan 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
16 Jan 2024 | 229.92 | 229.92 | 229.92 | 229.92 | 229.92 | - |
15 Jan 2024 | 230.67 | 230.67 | 230.67 | 230.67 | 230.67 | - |
12 Jan 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 231.13 | - |
11 Jan 2024 | 229.81 | 229.81 | 229.81 | 229.81 | 229.81 | - |
10 Jan 2024 | 229.66 | 229.66 | 229.66 | 229.66 | 229.66 | - |
09 Jan 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
08 Jan 2024 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 228.78 | 228.78 | 228.78 | 228.78 | 228.78 | - |
28 Dec 2023 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
21 Dec 2023 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | - |
20 Dec 2023 | 226.08 | 226.08 | 226.08 | 226.08 | 226.08 | - |
19 Dec 2023 | 227.56 | 227.56 | 227.56 | 227.56 | 227.56 | - |
18 Dec 2023 | 225.82 | 225.82 | 225.82 | 225.82 | 225.82 | - |
15 Dec 2023 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - |
14 Dec 2023 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | - |
11 Dec 2023 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |