Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 736.49 | 736.49 | 736.49 | 736.49 | 736.49 | - |
02 May 2024 | 736.13 | 736.13 | 736.13 | 736.13 | 736.13 | - |
30 Apr 2024 | 734.17 | 734.17 | 734.17 | 734.17 | 734.17 | - |
29 Apr 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - |
26 Apr 2024 | 745.37 | 745.37 | 745.37 | 745.37 | 745.37 | - |
25 Apr 2024 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | - |
24 Apr 2024 | 739.91 | 739.91 | 739.91 | 739.91 | 739.91 | - |
23 Apr 2024 | 743.89 | 743.89 | 743.89 | 743.89 | 743.89 | - |
22 Apr 2024 | 737.77 | 737.77 | 737.77 | 737.77 | 737.77 | - |
19 Apr 2024 | 731.12 | 731.12 | 731.12 | 731.12 | 731.12 | - |
18 Apr 2024 | 731.02 | 731.02 | 731.02 | 731.02 | 731.02 | - |
17 Apr 2024 | 727.63 | 727.63 | 727.63 | 727.63 | 727.63 | - |
16 Apr 2024 | 723.10 | 723.10 | 723.10 | 723.10 | 723.10 | - |
15 Apr 2024 | 729.09 | 729.09 | 729.09 | 729.09 | 729.09 | - |
12 Apr 2024 | 730.12 | 730.12 | 730.12 | 730.12 | 730.12 | - |
11 Apr 2024 | 727.61 | 727.61 | 727.61 | 727.61 | 727.61 | - |
10 Apr 2024 | 732.24 | 732.24 | 732.24 | 732.24 | 732.24 | - |
09 Apr 2024 | 734.88 | 734.88 | 734.88 | 734.88 | 734.88 | - |
08 Apr 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | - |
05 Apr 2024 | 736.54 | 736.54 | 736.54 | 736.54 | 736.54 | - |
04 Apr 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - |
03 Apr 2024 | 740.81 | 740.81 | 740.81 | 740.81 | 740.81 | - |
02 Apr 2024 | 738.64 | 738.64 | 738.64 | 738.64 | 738.64 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 739.69 | 739.69 | 739.69 | 739.69 | 739.69 | - |
26 Mar 2024 | 738.21 | 738.21 | 738.21 | 738.21 | 738.21 | - |
25 Mar 2024 | 736.65 | 736.65 | 736.65 | 736.65 | 736.65 | - |
22 Mar 2024 | 737.28 | 737.28 | 737.28 | 737.28 | 737.28 | - |
21 Mar 2024 | 734.23 | 734.23 | 734.23 | 734.23 | 734.23 | - |
20 Mar 2024 | 729.20 | 729.20 | 729.20 | 729.20 | 729.20 | - |
19 Mar 2024 | 727.46 | 727.46 | 727.46 | 727.46 | 727.46 | - |
18 Mar 2024 | 723.72 | 723.72 | 723.72 | 723.72 | 723.72 | - |
15 Mar 2024 | 723.94 | 723.94 | 723.94 | 723.94 | 723.94 | - |
14 Mar 2024 | 719.87 | 719.87 | 719.87 | 719.87 | 719.87 | - |
13 Mar 2024 | 723.57 | 723.57 | 723.57 | 723.57 | 723.57 | - |
12 Mar 2024 | 717.23 | 717.23 | 717.23 | 717.23 | 717.23 | - |
11 Mar 2024 | 714.43 | 714.43 | 714.43 | 714.43 | 714.43 | - |
08 Mar 2024 | 714.72 | 714.72 | 714.72 | 714.72 | 714.72 | - |
07 Mar 2024 | 714.17 | 714.17 | 714.17 | 714.17 | 714.17 | - |
06 Mar 2024 | 709.78 | 709.78 | 709.78 | 709.78 | 709.78 | - |
05 Mar 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.97 | - |
04 Mar 2024 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | - |
01 Mar 2024 | 703.14 | 703.14 | 703.14 | 703.14 | 703.14 | - |
29 Feb 2024 | 702.24 | 702.24 | 702.24 | 702.24 | 702.24 | - |
28 Feb 2024 | 704.72 | 704.72 | 704.72 | 704.72 | 704.72 | - |
27 Feb 2024 | 705.85 | 705.85 | 705.85 | 705.85 | 705.85 | - |
26 Feb 2024 | 706.28 | 706.28 | 706.28 | 706.28 | 706.28 | - |
23 Feb 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - |
22 Feb 2024 | 706.78 | 706.78 | 706.78 | 706.78 | 706.78 | - |
21 Feb 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.97 | - |
20 Feb 2024 | 704.11 | 704.11 | 704.11 | 704.11 | 704.11 | - |
19 Feb 2024 | 700.46 | 700.46 | 700.46 | 700.46 | 700.46 | - |
16 Feb 2024 | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | - |
15 Feb 2024 | 701.39 | 701.39 | 701.39 | 701.39 | 701.39 | - |
14 Feb 2024 | 701.17 | 701.17 | 701.17 | 701.17 | 701.17 | - |
13 Feb 2024 | 700.31 | 700.31 | 700.31 | 700.31 | 700.31 | - |
12 Feb 2024 | 703.12 | 703.12 | 703.12 | 703.12 | 703.12 | - |
09 Feb 2024 | 699.27 | 699.27 | 699.27 | 699.27 | 699.27 | - |
08 Feb 2024 | 700.56 | 700.56 | 700.56 | 700.56 | 700.56 | - |
07 Feb 2024 | 701.05 | 701.05 | 701.05 | 701.05 | 701.05 | - |
06 Feb 2024 | 704.59 | 704.59 | 704.59 | 704.59 | 704.59 | - |
05 Feb 2024 | 703.74 | 703.74 | 703.74 | 703.74 | 703.74 | - |
02 Feb 2024 | 708.06 | 708.06 | 708.06 | 708.06 | 708.06 | - |
01 Feb 2024 | 708.34 | 708.34 | 708.34 | 708.34 | 708.34 | - |
31 Jan 2024 | 710.84 | 710.84 | 710.84 | 710.84 | 710.84 | - |
30 Jan 2024 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
29 Jan 2024 | 705.21 | 705.21 | 705.21 | 705.21 | 705.21 | - |
26 Jan 2024 | 705.41 | 705.41 | 705.41 | 705.41 | 705.41 | - |
25 Jan 2024 | 703.71 | 703.71 | 703.71 | 703.71 | 703.71 | - |
24 Jan 2024 | 705.57 | 705.57 | 705.57 | 705.57 | 705.57 | - |
23 Jan 2024 | 701.49 | 701.49 | 701.49 | 701.49 | 701.49 | - |
22 Jan 2024 | 705.30 | 705.30 | 705.30 | 705.30 | 705.30 | - |
19 Jan 2024 | 701.39 | 701.39 | 701.39 | 701.39 | 701.39 | - |
18 Jan 2024 | 701.71 | 701.71 | 701.71 | 701.71 | 701.71 | - |
17 Jan 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
16 Jan 2024 | 706.76 | 706.76 | 706.76 | 706.76 | 706.76 | - |
15 Jan 2024 | 709.81 | 709.81 | 709.81 | 709.81 | 709.81 | - |
12 Jan 2024 | 711.15 | 711.15 | 711.15 | 711.15 | 711.15 | - |
11 Jan 2024 | 707.10 | 707.10 | 707.10 | 707.10 | 707.10 | - |
10 Jan 2024 | 708.35 | 708.35 | 708.35 | 708.35 | 708.35 | - |
09 Jan 2024 | 707.78 | 707.78 | 707.78 | 707.78 | 707.78 | - |
08 Jan 2024 | 713.57 | 713.57 | 713.57 | 713.57 | 713.57 | - |
05 Jan 2024 | 708.28 | 708.28 | 708.28 | 708.28 | 708.28 | - |
04 Jan 2024 | 708.88 | 708.88 | 708.88 | 708.88 | 708.88 | - |
03 Jan 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
02 Jan 2024 | 710.41 | 710.41 | 710.41 | 710.41 | 710.41 | - |
29 Dec 2023 | 709.03 | 709.03 | 709.03 | 709.03 | 709.03 | - |
28 Dec 2023 | 709.62 | 709.62 | 709.62 | 709.62 | 709.62 | - |
27 Dec 2023 | 710.90 | 710.90 | 710.90 | 710.90 | 710.90 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 712.35 | 712.35 | 712.35 | 712.35 | 712.35 | - |
20 Dec 2023 | 711.73 | 711.73 | 711.73 | 711.73 | 711.73 | - |
19 Dec 2023 | 711.32 | 711.32 | 711.32 | 711.32 | 711.32 | - |
18 Dec 2023 | 707.92 | 707.92 | 707.92 | 707.92 | 707.92 | - |
15 Dec 2023 | 709.41 | 709.41 | 709.41 | 709.41 | 709.41 | - |
14 Dec 2023 | 711.68 | 711.68 | 711.68 | 711.68 | 711.68 | - |
13 Dec 2023 | 706.75 | 706.75 | 706.75 | 706.75 | 706.75 | - |
12 Dec 2023 | 707.01 | 707.01 | 707.01 | 707.01 | 707.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |