Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 365.50 | 365.65 | 365.50 | 365.65 | 365.65 | - |
20 May 2024 | 367.25 | 367.25 | 367.25 | 367.25 | 367.25 | - |
17 May 2024 | 365.35 | 365.35 | 365.35 | 365.35 | 365.35 | - |
16 May 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
15 May 2024 | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | - |
14 May 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
13 May 2024 | 364.15 | 364.15 | 364.15 | 364.15 | 364.15 | - |
10 May 2024 | 364.65 | 365.25 | 364.65 | 365.25 | 365.25 | - |
09 May 2024 | 361.65 | 362.75 | 361.65 | 362.75 | 362.75 | - |
08 May 2024 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | - |
07 May 2024 | 359.75 | 359.95 | 359.75 | 359.95 | 359.95 | - |
06 May 2024 | 358.30 | 358.30 | 357.75 | 357.75 | 357.75 | - |
03 May 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
29 Apr 2024 | 356.30 | 356.30 | 355.75 | 355.75 | 355.75 | - |
26 Apr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
25 Apr 2024 | 356.95 | 356.95 | 351.95 | 351.95 | 351.95 | - |
24 Apr 2024 | 358.75 | 358.75 | 357.35 | 357.35 | 357.35 | - |
23 Apr 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
22 Apr 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
19 Apr 2024 | 351.75 | 354.15 | 351.75 | 354.15 | 354.15 | - |
18 Apr 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
17 Apr 2024 | 354.05 | 354.05 | 352.80 | 352.80 | 352.80 | - |
16 Apr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
15 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
12 Apr 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
11 Apr 2024 | 357.10 | 357.10 | 355.55 | 355.55 | 355.55 | - |
10 Apr 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
05 Apr 2024 | 355.30 | 357.10 | 355.30 | 357.10 | 357.10 | - |
04 Apr 2024 | 360.15 | 360.15 | 359.90 | 359.90 | 359.90 | - |
03 Apr 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
02 Apr 2024 | 365.90 | 365.90 | 361.85 | 361.85 | 361.85 | - |
28 Mar 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
27 Mar 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
26 Mar 2024 | 361.50 | 362.30 | 361.50 | 362.30 | 362.30 | - |
25 Mar 2024 | 363.10 | 363.10 | 361.60 | 361.60 | 361.60 | - |
22 Mar 2024 | 366.15 | 366.15 | 364.35 | 364.35 | 364.35 | - |
21 Mar 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
20 Mar 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
19 Mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
18 Mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
15 Mar 2024 | 355.70 | 355.70 | 353.95 | 353.95 | 353.95 | - |
14 Mar 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
13 Mar 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
12 Mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
11 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
08 Mar 2024 | 354.05 | 354.35 | 354.05 | 354.35 | 354.35 | - |
07 Mar 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
06 Mar 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
05 Mar 2024 | 358.05 | 358.05 | 355.45 | 355.45 | 355.45 | - |
04 Mar 2024 | 358.70 | 358.70 | 357.80 | 357.80 | 357.80 | - |
01 Mar 2024 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | - |
29 Feb 2024 | 358.05 | 359.25 | 358.05 | 359.25 | 359.25 | - |
28 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
27 Feb 2024 | 359.10 | 359.10 | 357.35 | 357.35 | 357.35 | - |
26 Feb 2024 | 360.00 | 360.00 | 359.60 | 359.60 | 359.60 | - |
23 Feb 2024 | 359.85 | 361.10 | 359.85 | 361.10 | 361.10 | - |
22 Feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
21 Feb 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
20 Feb 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
19 Feb 2024 | 357.10 | 357.30 | 357.10 | 357.30 | 357.30 | - |
16 Feb 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 356.50 | 356.50 | 355.50 | 355.50 | 355.50 | - |
13 Feb 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
12 Feb 2024 | 356.50 | 358.85 | 356.50 | 358.85 | 358.85 | - |
09 Feb 2024 | 357.70 | 357.70 | 356.85 | 356.85 | 356.85 | - |
08 Feb 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
07 Feb 2024 | 356.30 | 357.60 | 356.30 | 357.60 | 357.60 | - |
06 Feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
05 Feb 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
02 Feb 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
01 Feb 2024 | 352.50 | 352.50 | 350.45 | 350.45 | 350.45 | - |
31 Jan 2024 | 354.65 | 354.65 | 353.40 | 353.40 | 353.40 | - |
30 Jan 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
29 Jan 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
26 Jan 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
25 Jan 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - |
24 Jan 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
23 Jan 2024 | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | - |
22 Jan 2024 | 346.65 | 347.65 | 346.65 | 347.65 | 347.65 | - |
19 Jan 2024 | 343.15 | 344.30 | 343.15 | 344.30 | 344.30 | - |
18 Jan 2024 | 341.05 | 341.40 | 341.05 | 341.40 | 341.40 | - |
17 Jan 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
16 Jan 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
15 Jan 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
12 Jan 2024 | 341.95 | 341.95 | 340.70 | 340.70 | 340.70 | - |
11 Jan 2024 | 343.00 | 343.00 | 340.75 | 340.75 | 340.75 | - |
10 Jan 2024 | 341.70 | 341.70 | 341.35 | 341.35 | 341.35 | - |
09 Jan 2024 | 341.95 | 341.95 | 341.35 | 341.35 | 341.35 | - |
08 Jan 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
05 Jan 2024 | 341.40 | 341.40 | 340.60 | 340.60 | 340.60 | - |
04 Jan 2024 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | - |
03 Jan 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
02 Jan 2024 | 341.25 | 342.25 | 341.25 | 342.25 | 342.25 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |