Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | - |
02 May 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
29 Apr 2024 | 465.00 | 465.00 | 458.00 | 458.00 | 458.00 | - |
26 Apr 2024 | 465.00 | 465.00 | 462.00 | 463.00 | 463.00 | 3 |
25 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
24 Apr 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
23 Apr 2024 | 468.00 | 473.00 | 468.00 | 468.00 | 468.00 | 2 |
22 Apr 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 486.00 | 486.00 | 479.00 | 479.00 | 479.00 | - |
17 Apr 2024 | 475.00 | 475.00 | 468.00 | 468.00 | 468.00 | - |
16 Apr 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
15 Apr 2024 | 481.00 | 489.00 | 481.00 | 489.00 | 489.00 | - |
12 Apr 2024 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | - |
11 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
10 Apr 2024 | 485.00 | 492.00 | 485.00 | 492.00 | 492.00 | 10 |
09 Apr 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
08 Apr 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
05 Apr 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
04 Apr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
03 Apr 2024 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 12 |
02 Apr 2024 | 470.00 | 470.00 | 461.00 | 465.00 | 465.00 | 8 |
28 Mar 2024 | 482.00 | 482.00 | 468.00 | 468.00 | 468.00 | - |
27 Mar 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 15 |
26 Mar 2024 | 485.00 | 490.00 | 480.00 | 490.00 | 490.00 | 8 |
25 Mar 2024 | 484.00 | 484.00 | 480.00 | 484.00 | 484.00 | - |
22 Mar 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
21 Mar 2024 | 492.00 | 492.00 | 485.00 | 485.00 | 485.00 | - |
20 Mar 2024 | 495.00 | 495.00 | 486.00 | 486.00 | 486.00 | - |
19 Mar 2024 | 497.00 | 497.00 | 485.00 | 485.00 | 485.00 | 5 |
18 Mar 2024 | 488.00 | 489.00 | 483.00 | 488.00 | 488.00 | - |
15 Mar 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | - |
14 Mar 2024 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | - |
13 Mar 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
12 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
11 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
08 Mar 2024 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 4 |
07 Mar 2024 | 462.00 | 462.00 | 435.00 | 447.00 | 447.00 | 10 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 437.00 | 437.00 | 433.00 | 434.00 | 434.00 | 5 |
04 Mar 2024 | 435.00 | 435.00 | 433.00 | 433.00 | 433.00 | 3 |
01 Mar 2024 | 434.00 | 435.04 | 434.00 | 435.04 | 435.04 | 3 |
29 Feb 2024 | 437.00 | 437.00 | 432.04 | 432.04 | 432.04 | 12 |
28 Feb 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 462.00 | 462.00 | 454.00 | 455.00 | 455.00 | - |
23 Feb 2024 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | - |
22 Feb 2024 | 479.00 | 479.00 | 472.00 | 472.00 | 472.00 | 1 |
21 Feb 2024 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | - |
20 Feb 2024 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | 9 |
19 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
16 Feb 2024 | 483.00 | 483.00 | 480.05 | 480.05 | 480.05 | 4 |
15 Feb 2024 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | - |
14 Feb 2024 | 490.00 | 490.00 | 487.00 | 487.00 | 487.00 | - |
13 Feb 2024 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 1 |
12 Feb 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
09 Feb 2024 | 489.00 | 489.00 | 485.00 | 485.00 | 485.00 | 3 |
08 Feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
07 Feb 2024 | 504.00 | 504.00 | 493.00 | 493.00 | 493.00 | - |
06 Feb 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - |
05 Feb 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
02 Feb 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 1 |
01 Feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
31 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
30 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
29 Jan 2024 | 522.00 | 522.00 | 516.00 | 516.00 | 516.00 | 1 |
26 Jan 2024 | 532.00 | 532.00 | 528.00 | 528.00 | 528.00 | - |
25 Jan 2024 | 512.00 | 520.00 | 512.00 | 518.00 | 518.00 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
19 Jan 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - |
18 Jan 2024 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - |
17 Jan 2024 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | - |
16 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
15 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
12 Jan 2024 | 596.00 | 596.00 | 576.00 | 576.00 | 576.00 | - |
11 Jan 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - |
10 Jan 2024 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | - |
09 Jan 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | - |
08 Jan 2024 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | - |
05 Jan 2024 | 622.00 | 622.00 | 580.00 | 580.00 | 580.00 | - |
04 Jan 2024 | 580.00 | 602.00 | 580.00 | 602.00 | 602.00 | 1 |
03 Jan 2024 | 560.00 | 586.00 | 560.00 | 586.00 | 586.00 | - |
02 Jan 2024 | 560.00 | 560.00 | 552.00 | 560.00 | 560.00 | - |
29 Dec 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
28 Dec 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
27 Dec 2023 | 518.00 | 518.00 | 516.00 | 516.00 | 516.00 | - |
22 Dec 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
21 Dec 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
20 Dec 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
19 Dec 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
18 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
15 Dec 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
14 Dec 2023 | 493.00 | 494.00 | 493.00 | 494.00 | 494.00 | - |
13 Dec 2023 | 506.00 | 506.00 | 495.00 | 495.00 | 495.00 | - |
12 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
11 Dec 2023 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |