Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
15 May 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | - |
14 May 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
13 May 2024 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - |
10 May 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
09 May 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
08 May 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
07 May 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
06 May 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
03 May 2024 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | - |
02 May 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
01 May 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
30 Apr 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
29 Apr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
26 Apr 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
25 Apr 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - |
24 Apr 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | 1 |
23 Apr 2024 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | - |
22 Apr 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
19 Apr 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
18 Apr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
17 Apr 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
16 Apr 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
15 Apr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
12 Apr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
11 Apr 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
10 Apr 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
09 Apr 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | - |
08 Apr 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
05 Apr 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
04 Apr 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
03 Apr 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
02 Apr 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | - |
01 Apr 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
28 Mar 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | - |
27 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
26 Mar 2024 | 349.80 | 349.80 | 345.20 | 345.20 | 345.20 | 4 |
25 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
22 Mar 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
21 Mar 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
20 Mar 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | - |
19 Mar 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
18 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
15 Mar 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | - |
14 Mar 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
13 Mar 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
12 Mar 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
11 Mar 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
08 Mar 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
07 Mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
06 Mar 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
05 Mar 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | - |
04 Mar 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
01 Mar 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - |
29 Feb 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | - |
28 Feb 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | 1 |
27 Feb 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
26 Feb 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
23 Feb 2024 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | - |
22 Feb 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
21 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
20 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
16 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
15 Feb 2024 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | - |
14 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1 |
13 Feb 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 2 |
12 Feb 2024 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 2 |
09 Feb 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 2 |
08 Feb 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 2 |
07 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 2 |
06 Feb 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | 2 |
05 Feb 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 2 |
02 Feb 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 2 |
01 Feb 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 2 |
31 Jan 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | 2 |
30 Jan 2024 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | 2 |
29 Jan 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 2 |
26 Jan 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 2 |
25 Jan 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | 2 |
24 Jan 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 2 |
23 Jan 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | 2 |
22 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2 |
19 Jan 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | 2 |
18 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2 |
17 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2 |
16 Jan 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | 2 |
12 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2 |
11 Jan 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
10 Jan 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
09 Jan 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
08 Jan 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
05 Jan 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
04 Jan 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
03 Jan 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
02 Jan 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
29 Dec 2023 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
28 Dec 2023 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
27 Dec 2023 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | - |
26 Dec 2023 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | - |
22 Dec 2023 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |