Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 725.48 | 734.52 | 725.48 | 728.76 | 728.76 | - |
01 May 2024 | 721.33 | 729.03 | 721.14 | 725.48 | 725.48 | - |
30 Apr 2024 | 726.63 | 729.38 | 718.76 | 721.33 | 721.33 | - |
29 Apr 2024 | 722.55 | 731.02 | 722.39 | 726.63 | 726.63 | - |
26 Apr 2024 | 719.64 | 726.45 | 719.64 | 722.55 | 722.55 | - |
25 Apr 2024 | 723.35 | 727.56 | 714.80 | 719.64 | 719.64 | - |
24 Apr 2024 | 727.41 | 727.71 | 721.13 | 723.35 | 723.35 | - |
23 Apr 2024 | 722.08 | 730.17 | 722.08 | 727.41 | 727.41 | - |
22 Apr 2024 | 717.91 | 725.71 | 715.90 | 722.08 | 722.08 | - |
19 Apr 2024 | 710.64 | 718.28 | 708.96 | 717.91 | 717.91 | - |
18 Apr 2024 | 700.07 | 715.45 | 700.07 | 710.64 | 710.64 | - |
17 Apr 2024 | 698.17 | 704.96 | 692.98 | 700.07 | 700.07 | - |
16 Apr 2024 | 708.14 | 710.78 | 695.58 | 698.17 | 698.17 | - |
15 Apr 2024 | 716.28 | 716.54 | 707.82 | 708.14 | 708.14 | - |
12 Apr 2024 | 698.26 | 720.70 | 698.26 | 716.28 | 716.28 | - |
11 Apr 2024 | 696.57 | 705.32 | 693.48 | 698.26 | 698.26 | - |
10 Apr 2024 | 703.94 | 710.82 | 692.05 | 696.57 | 696.57 | - |
09 Apr 2024 | 705.61 | 707.64 | 700.20 | 703.94 | 703.94 | - |
08 Apr 2024 | 703.48 | 708.46 | 701.30 | 705.61 | 705.61 | - |
05 Apr 2024 | 724.05 | 724.25 | 703.21 | 703.48 | 703.48 | - |
04 Apr 2024 | 720.50 | 726.82 | 719.05 | 724.05 | 724.05 | - |
03 Apr 2024 | 725.05 | 725.05 | 715.97 | 720.50 | 720.50 | - |
02 Apr 2024 | 723.63 | 729.66 | 722.19 | 725.05 | 725.05 | - |
28 Mar 2024 | 726.46 | 730.06 | 721.28 | 723.63 | 723.63 | - |
27 Mar 2024 | 718.82 | 727.04 | 710.63 | 726.46 | 726.46 | - |
26 Mar 2024 | 724.79 | 724.79 | 718.32 | 718.82 | 718.82 | - |
25 Mar 2024 | 724.27 | 725.16 | 719.79 | 724.79 | 724.79 | - |
22 Mar 2024 | 719.44 | 726.88 | 719.39 | 724.27 | 724.27 | - |
21 Mar 2024 | 720.11 | 727.64 | 719.39 | 719.44 | 719.44 | - |
20 Mar 2024 | 711.13 | 722.14 | 710.89 | 720.11 | 720.11 | - |
19 Mar 2024 | 713.83 | 713.83 | 707.32 | 711.13 | 711.13 | - |
18 Mar 2024 | 717.89 | 717.89 | 710.29 | 713.83 | 713.83 | - |
15 Mar 2024 | 714.46 | 721.39 | 714.46 | 717.89 | 717.89 | - |
14 Mar 2024 | 714.03 | 720.81 | 711.93 | 714.46 | 714.46 | - |
13 Mar 2024 | 710.03 | 719.17 | 710.03 | 714.03 | 714.03 | - |
12 Mar 2024 | 723.39 | 725.40 | 710.03 | 710.03 | 710.03 | - |
11 Mar 2024 | 727.25 | 728.78 | 720.55 | 723.39 | 723.39 | - |
08 Mar 2024 | 728.45 | 729.35 | 722.48 | 727.25 | 727.25 | - |
07 Mar 2024 | 726.40 | 736.16 | 725.30 | 728.45 | 728.45 | - |
06 Mar 2024 | 723.35 | 733.61 | 719.51 | 726.40 | 726.40 | - |
05 Mar 2024 | 710.75 | 723.35 | 709.41 | 723.35 | 723.35 | - |
04 Mar 2024 | 711.84 | 715.09 | 705.07 | 710.75 | 710.75 | - |
01 Mar 2024 | 710.64 | 719.28 | 707.18 | 711.84 | 711.84 | - |
29 Feb 2024 | 705.35 | 718.99 | 705.35 | 710.64 | 710.64 | - |
28 Feb 2024 | 704.24 | 709.38 | 698.91 | 705.35 | 705.35 | - |
27 Feb 2024 | 697.19 | 704.24 | 694.78 | 704.24 | 704.24 | - |
26 Feb 2024 | 706.74 | 707.28 | 696.10 | 697.19 | 697.19 | - |
23 Feb 2024 | 705.40 | 708.65 | 701.85 | 706.74 | 706.74 | - |
22 Feb 2024 | 713.92 | 715.58 | 703.46 | 705.40 | 705.40 | - |
21 Feb 2024 | 716.11 | 718.29 | 710.94 | 713.92 | 713.92 | - |
20 Feb 2024 | 705.76 | 716.11 | 703.29 | 716.11 | 716.11 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 703.68 | 710.60 | 702.25 | 708.42 | 708.42 | - |
15 Feb 2024 | 696.65 | 709.67 | 696.35 | 703.68 | 703.68 | - |
14 Feb 2024 | 693.38 | 702.64 | 693.38 | 696.65 | 696.65 | - |
13 Feb 2024 | 696.92 | 703.68 | 692.38 | 693.38 | 693.38 | - |
12 Feb 2024 | 692.45 | 699.99 | 691.63 | 696.92 | 696.92 | - |
09 Feb 2024 | 701.02 | 701.16 | 691.94 | 692.45 | 692.45 | - |
08 Feb 2024 | 719.37 | 719.37 | 701.02 | 701.02 | 701.02 | - |
07 Feb 2024 | 720.97 | 724.77 | 718.68 | 719.37 | 719.37 | - |
06 Feb 2024 | 726.41 | 729.37 | 714.72 | 720.97 | 720.97 | - |
05 Feb 2024 | 725.25 | 738.75 | 723.72 | 726.41 | 726.41 | - |
02 Feb 2024 | 731.32 | 740.30 | 725.25 | 725.25 | 725.25 | - |
01 Feb 2024 | 735.61 | 736.54 | 728.88 | 731.32 | 731.32 | - |
31 Jan 2024 | 730.14 | 738.28 | 727.85 | 735.61 | 735.61 | - |
30 Jan 2024 | 728.92 | 735.00 | 726.35 | 730.14 | 730.14 | - |
29 Jan 2024 | 730.76 | 733.10 | 726.35 | 728.92 | 728.92 | - |
26 Jan 2024 | 728.92 | 737.08 | 728.92 | 730.76 | 730.76 | - |
25 Jan 2024 | 732.46 | 732.46 | 726.95 | 728.92 | 728.92 | - |
24 Jan 2024 | 729.56 | 738.92 | 729.56 | 732.46 | 732.46 | - |
23 Jan 2024 | 731.85 | 733.97 | 727.46 | 729.56 | 729.56 | - |
22 Jan 2024 | 727.86 | 734.95 | 724.28 | 731.85 | 731.85 | - |
19 Jan 2024 | 724.53 | 729.99 | 724.41 | 727.86 | 727.86 | - |
18 Jan 2024 | 733.07 | 733.07 | 722.01 | 724.53 | 724.53 | - |
17 Jan 2024 | 751.89 | 751.89 | 725.47 | 733.07 | 733.07 | - |
16 Jan 2024 | 756.88 | 756.99 | 748.95 | 751.89 | 751.89 | - |
15 Jan 2024 | 755.13 | 761.52 | 753.36 | 756.88 | 756.88 | - |
12 Jan 2024 | 751.71 | 760.94 | 751.13 | 755.13 | 755.13 | - |
11 Jan 2024 | 766.17 | 768.23 | 751.22 | 751.71 | 751.71 | - |
10 Jan 2024 | 771.79 | 771.89 | 765.58 | 766.17 | 766.17 | - |
09 Jan 2024 | 764.82 | 771.79 | 763.83 | 771.79 | 771.79 | - |
08 Jan 2024 | 764.49 | 767.44 | 760.28 | 764.82 | 764.82 | - |
05 Jan 2024 | 762.98 | 765.02 | 756.00 | 764.49 | 764.49 | - |
04 Jan 2024 | 753.93 | 762.98 | 753.86 | 762.98 | 762.98 | - |
03 Jan 2024 | 750.17 | 753.93 | 746.31 | 753.93 | 753.93 | - |
02 Jan 2024 | 753.78 | 757.84 | 747.78 | 750.17 | 750.17 | - |
29 Dec 2023 | 754.50 | 758.75 | 753.78 | 753.78 | 753.78 | - |
28 Dec 2023 | 756.22 | 758.53 | 753.60 | 754.50 | 754.50 | - |
27 Dec 2023 | 756.36 | 760.12 | 754.49 | 756.22 | 756.22 | - |
22 Dec 2023 | 756.43 | 759.25 | 754.34 | 756.36 | 756.36 | - |
21 Dec 2023 | 760.99 | 760.99 | 754.98 | 756.43 | 756.43 | - |
20 Dec 2023 | 754.13 | 763.39 | 754.13 | 760.99 | 760.99 | - |
19 Dec 2023 | 751.27 | 757.69 | 751.18 | 754.13 | 754.13 | - |
18 Dec 2023 | 760.53 | 761.93 | 751.27 | 751.27 | 751.27 | - |
15 Dec 2023 | 770.69 | 770.74 | 756.68 | 760.53 | 760.53 | - |
14 Dec 2023 | 767.89 | 786.36 | 767.89 | 770.69 | 770.69 | - |
13 Dec 2023 | 761.37 | 769.42 | 756.85 | 767.89 | 767.89 | - |
12 Dec 2023 | 761.88 | 766.75 | 760.71 | 761.37 | 761.37 | - |
11 Dec 2023 | 766.63 | 767.84 | 755.14 | 761.88 | 761.88 | - |
08 Dec 2023 | 767.30 | 768.65 | 762.21 | 766.63 | 766.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |