Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 470.00 | 471.52 | 471.52 | 471.52 | 471.52 | 11 |
29 Apr 2024 | 468.20 | 469.84 | 469.84 | 469.84 | 469.84 | 13 |
26 Apr 2024 | 468.30 | 469.51 | 469.51 | 469.51 | 469.51 | 16 |
25 Apr 2024 | 470.52 | 466.32 | 466.32 | 466.32 | 466.32 | 6 |
24 Apr 2024 | 471.35 | 469.00 | 469.00 | 469.00 | 469.00 | 7 |
23 Apr 2024 | 469.00 | 471.39 | 468.01 | 471.39 | 471.39 | 2,030 |
22 Apr 2024 | 464.58 | 464.58 | 464.58 | 464.58 | 464.58 | - |
19 Apr 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
18 Apr 2024 | 462.25 | 461.63 | 461.63 | 461.63 | 461.63 | 57 |
17 Apr 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 464.40 | - |
16 Apr 2024 | 464.83 | 464.83 | 464.83 | 464.83 | 464.83 | - |
15 Apr 2024 | 468.05 | 470.26 | 468.48 | 470.26 | 470.26 | 879 |
12 Apr 2024 | 471.35 | 471.35 | 471.35 | 471.35 | 471.35 | - |
11 Apr 2024 | 469.35 | 469.35 | 469.35 | 469.35 | 469.35 | - |
10 Apr 2024 | 469.25 | 469.25 | 469.25 | 469.25 | 469.25 | - |
09 Apr 2024 | 468.63 | 468.63 | 468.63 | 468.63 | 468.63 | - |
08 Apr 2024 | 469.77 | 469.77 | 469.77 | 469.77 | 469.77 | - |
05 Apr 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
04 Apr 2024 | 474.20 | 473.75 | 472.58 | 472.58 | 472.58 | 81 |
03 Apr 2024 | 476.15 | 476.70 | 474.64 | 476.70 | 476.70 | 238 |
02 Apr 2024 | 483.65 | 475.90 | 475.90 | 475.90 | 475.90 | 189 |
28 Mar 2024 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | - |
27 Mar 2024 | 481.55 | 483.36 | 482.61 | 483.36 | 483.36 | 54 |
26 Mar 2024 | 476.98 | 477.43 | 477.43 | 477.43 | 477.43 | 45 |
25 Mar 2024 | 478.33 | 477.29 | 477.29 | 477.29 | 477.29 | - |
22 Mar 2024 | 478.98 | 479.10 | 479.09 | 479.09 | 479.09 | 62 |
21 Mar 2024 | 475.63 | 477.08 | 476.30 | 476.30 | 476.30 | 53 |
20 Mar 2024 | 477.65 | 476.71 | 476.71 | 476.71 | 476.71 | 42 |
19 Mar 2024 | 476.23 | 476.23 | 476.23 | 476.23 | 476.23 | - |
18 Mar 2024 | 474.92 | 477.22 | 474.05 | 477.22 | 477.22 | 27 |
15 Mar 2024 | 478.77 | 478.77 | 478.77 | 478.77 | 478.77 | - |
14 Mar 2024 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - |
13 Mar 2024 | 479.25 | 480.43 | 478.69 | 478.69 | 478.69 | 224 |
12 Mar 2024 | 478.42 | 479.44 | 476.75 | 479.44 | 479.44 | 110 |
11 Mar 2024 | 477.25 | 476.42 | 476.15 | 476.42 | 476.42 | 102 |
08 Mar 2024 | 479.65 | 478.66 | 478.66 | 478.66 | 478.66 | 8 |
07 Mar 2024 | 475.20 | 479.44 | 479.44 | 479.44 | 479.44 | 42 |
06 Mar 2024 | 473.52 | 476.00 | 473.46 | 476.00 | 476.00 | 59 |
05 Mar 2024 | 477.75 | 474.25 | 474.25 | 474.25 | 474.25 | 22 |
04 Mar 2024 | 476.98 | 476.84 | 476.84 | 476.84 | 476.84 | 20 |
01 Mar 2024 | 473.63 | 476.84 | 476.84 | 476.84 | 476.84 | 38,066 |
29 Feb 2024 | 476.23 | 476.10 | 474.67 | 474.67 | 474.67 | 132 |
28 Feb 2024 | 479.15 | 479.15 | 479.15 | 479.15 | 479.15 | - |
27 Feb 2024 | 478.98 | 478.98 | 478.98 | 478.98 | 478.98 | - |
26 Feb 2024 | 481.73 | 480.03 | 480.03 | 480.03 | 480.03 | 79 |
23 Feb 2024 | 479.15 | 481.55 | 479.51 | 481.55 | 481.55 | 153 |
22 Feb 2024 | 474.00 | 478.48 | 478.48 | 478.48 | 478.48 | 23 |
21 Feb 2024 | 474.92 | 472.71 | 472.71 | 472.71 | 472.71 | 22 |
20 Feb 2024 | 477.05 | 475.53 | 475.53 | 475.53 | 475.53 | 19 |
19 Feb 2024 | 477.05 | 478.26 | 478.26 | 478.26 | 478.26 | 100 |
16 Feb 2024 | 474.73 | 475.22 | 475.22 | 475.22 | 475.22 | 45 |
15 Feb 2024 | 473.52 | 473.48 | 473.48 | 473.48 | 473.48 | 49 |
14 Feb 2024 | 470.52 | 471.17 | 471.17 | 471.17 | 471.17 | 104 |
13 Feb 2024 | 471.63 | 471.10 | 470.55 | 470.86 | 470.86 | 7,059 |
12 Feb 2024 | 470.52 | 470.75 | 470.75 | 470.75 | 470.75 | 55 |
09 Feb 2024 | 471.00 | 470.60 | 470.60 | 470.60 | 470.60 | 7,000 |
08 Feb 2024 | 472.30 | 469.70 | 469.70 | 469.70 | 469.70 | 30 |
07 Feb 2024 | 472.35 | 474.49 | 474.27 | 474.49 | 474.49 | 65 |
06 Feb 2024 | 468.67 | 470.65 | 470.11 | 470.65 | 470.65 | 273 |
05 Feb 2024 | 464.92 | 469.40 | 469.40 | 469.40 | 469.40 | 71 |
02 Feb 2024 | 463.58 | 465.95 | 463.66 | 465.95 | 465.95 | 6 |
01 Feb 2024 | 463.00 | 462.15 | 461.75 | 462.15 | 462.15 | 34 |
31 Jan 2024 | 463.30 | 462.86 | 462.86 | 462.86 | 462.86 | 22 |
30 Jan 2024 | 461.00 | 460.68 | 460.68 | 460.68 | 460.68 | 18 |
29 Jan 2024 | 457.63 | 460.55 | 460.55 | 460.55 | 460.55 | 27 |
26 Jan 2024 | 458.52 | 457.59 | 457.06 | 457.06 | 457.06 | 66 |
25 Jan 2024 | 454.35 | 454.35 | 454.35 | 454.35 | 454.35 | - |
24 Jan 2024 | 458.77 | 455.66 | 455.66 | 455.66 | 455.66 | 37 |
23 Jan 2024 | 457.73 | 457.62 | 457.62 | 457.62 | 457.62 | 16 |
22 Jan 2024 | 456.30 | 457.28 | 457.28 | 457.28 | 457.28 | 73 |
19 Jan 2024 | 456.20 | 455.73 | 455.73 | 455.73 | 455.73 | 16 |
18 Jan 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | - |
17 Jan 2024 | 456.00 | 458.69 | 458.35 | 458.35 | 458.35 | 185 |
16 Jan 2024 | 457.52 | 459.25 | 459.25 | 459.25 | 459.25 | 31 |
15 Jan 2024 | 458.35 | 458.90 | 458.90 | 458.90 | 458.90 | 30 |
12 Jan 2024 | 458.63 | 458.63 | 458.63 | 458.63 | 458.63 | - |
11 Jan 2024 | 460.25 | 459.88 | 457.20 | 457.20 | 457.20 | 37 |
10 Jan 2024 | 458.83 | 458.49 | 458.49 | 458.49 | 458.49 | 134 |
09 Jan 2024 | 456.88 | 456.88 | 456.88 | 456.88 | 456.88 | - |
08 Jan 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
05 Jan 2024 | 454.58 | 453.63 | 453.63 | 453.63 | 453.63 | 27 |
04 Jan 2024 | 451.88 | 455.53 | 453.58 | 453.58 | 453.58 | 2,560 |
03 Jan 2024 | 450.83 | 452.60 | 452.60 | 452.60 | 452.60 | 15,436 |
02 Jan 2024 | 443.00 | 443.08 | 443.08 | 443.08 | 443.08 | 1 |
29 Dec 2023 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
28 Dec 2023 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
27 Dec 2023 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | 9,160 |
22 Dec 2023 | 436.30 | 436.30 | 436.30 | 436.30 | 436.30 | - |
21 Dec 2023 | 435.63 | 437.08 | 434.04 | 437.08 | 437.08 | 631 |
20 Dec 2023 | 437.73 | 438.29 | 438.29 | 438.29 | 438.29 | 15 |
19 Dec 2023 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - |
18 Dec 2023 | 437.25 | 438.23 | 438.13 | 438.13 | 438.13 | 47 |
15 Dec 2023 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | - |
14 Dec 2023 | 444.35 | 438.22 | 438.22 | 438.22 | 438.22 | 21 |
13 Dec 2023 | 439.25 | 440.71 | 440.71 | 440.71 | 440.71 | 13 |
12 Dec 2023 | 431.83 | 437.70 | 437.70 | 437.70 | 437.70 | 7 |
11 Dec 2023 | 436.30 | 437.80 | 437.08 | 437.08 | 437.08 | 53 |
08 Dec 2023 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |