Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 531.67 | 531.67 | 531.67 | 531.67 | 531.67 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 530.09 | 530.09 | 530.09 | 530.09 | 530.09 | - |
26 Apr 2024 | 526.01 | 526.01 | 526.01 | 526.01 | 526.01 | - |
25 Apr 2024 | 521.85 | 521.85 | 521.85 | 521.85 | 521.85 | - |
24 Apr 2024 | 528.16 | 528.16 | 528.16 | 528.16 | 528.16 | - |
23 Apr 2024 | 527.39 | 527.39 | 527.39 | 527.39 | 527.39 | - |
22 Apr 2024 | 528.16 | 528.16 | 528.16 | 528.16 | 528.16 | - |
19 Apr 2024 | 517.08 | 517.08 | 517.08 | 517.08 | 517.08 | - |
18 Apr 2024 | 522.05 | 522.05 | 522.05 | 522.05 | 522.05 | - |
17 Apr 2024 | 518.21 | 518.21 | 518.21 | 518.21 | 518.21 | - |
16 Apr 2024 | 523.82 | 523.82 | 523.82 | 523.82 | 523.82 | - |
15 Apr 2024 | 526.93 | 526.93 | 526.93 | 526.93 | 526.93 | - |
12 Apr 2024 | 534.21 | 534.21 | 534.21 | 534.21 | 534.21 | - |
11 Apr 2024 | 531.21 | 531.21 | 531.21 | 531.21 | 531.21 | - |
10 Apr 2024 | 534.05 | 534.05 | 534.05 | 534.05 | 534.05 | - |
09 Apr 2024 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | - |
08 Apr 2024 | 535.22 | 535.22 | 535.22 | 535.22 | 535.22 | - |
05 Apr 2024 | 532.61 | 532.61 | 532.61 | 532.61 | 532.61 | - |
04 Apr 2024 | 533.75 | 533.75 | 533.75 | 533.75 | 533.75 | - |
03 Apr 2024 | 528.39 | 528.39 | 528.39 | 528.39 | 528.39 | - |
02 Apr 2024 | 534.11 | 534.11 | 534.11 | 534.11 | 534.11 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 535.78 | 535.78 | 535.78 | 535.78 | 535.78 | - |
27 Mar 2024 | 541.04 | 541.04 | 541.04 | 541.04 | 541.04 | - |
26 Mar 2024 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | - |
25 Mar 2024 | 538.56 | 538.56 | 538.56 | 538.56 | 538.56 | - |
22 Mar 2024 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | - |
21 Mar 2024 | 541.92 | 541.92 | 541.92 | 541.92 | 541.92 | - |
19 Mar 2024 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | - |
14 Mar 2024 | 536.18 | 536.18 | 536.18 | 536.18 | 536.18 | - |
13 Mar 2024 | 532.58 | 532.58 | 532.58 | 532.58 | 532.58 | - |
12 Mar 2024 | 536.02 | 536.02 | 536.02 | 536.02 | 536.02 | - |
11 Mar 2024 | 534.93 | 534.93 | 534.93 | 534.93 | 534.93 | - |
08 Mar 2024 | 534.63 | 534.63 | 534.63 | 534.63 | 534.63 | - |
07 Mar 2024 | 536.73 | 536.73 | 536.73 | 536.73 | 536.73 | - |
06 Mar 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
05 Mar 2024 | 537.28 | 537.28 | 537.28 | 537.28 | 537.28 | - |
04 Mar 2024 | 537.18 | 537.18 | 537.18 | 537.18 | 537.18 | - |
01 Mar 2024 | 541.24 | 541.24 | 541.24 | 541.24 | 541.24 | - |
29 Feb 2024 | 538.44 | 538.44 | 538.44 | 538.44 | 538.44 | - |
28 Feb 2024 | 538.70 | 538.70 | 538.70 | 538.70 | 538.70 | - |
27 Feb 2024 | 538.91 | 538.91 | 538.91 | 538.91 | 538.91 | - |
26 Feb 2024 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | - |
22 Feb 2024 | 536.86 | 536.86 | 536.86 | 536.86 | 536.86 | - |
21 Feb 2024 | 538.78 | 538.78 | 538.78 | 538.78 | 538.78 | - |
20 Feb 2024 | 538.56 | 538.56 | 538.56 | 538.56 | 538.56 | - |
19 Feb 2024 | 540.27 | 540.27 | 540.27 | 540.27 | 540.27 | - |
16 Feb 2024 | 538.41 | 538.41 | 538.41 | 538.41 | 538.41 | - |
15 Feb 2024 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | - |
14 Feb 2024 | 534.21 | 534.21 | 534.21 | 534.21 | 534.21 | - |
13 Feb 2024 | 539.31 | 539.31 | 539.31 | 539.31 | 539.31 | - |
09 Feb 2024 | 535.18 | 535.18 | 535.18 | 535.18 | 535.18 | - |
08 Feb 2024 | 531.17 | 531.17 | 531.17 | 531.17 | 531.17 | - |
07 Feb 2024 | 532.57 | 532.57 | 532.57 | 532.57 | 532.57 | - |
06 Feb 2024 | 536.44 | 536.44 | 536.44 | 536.44 | 536.44 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 535.13 | 535.13 | 535.13 | 535.13 | 535.13 | - |
01 Feb 2024 | 533.14 | 533.14 | 533.14 | 533.14 | 533.14 | - |
31 Jan 2024 | 535.13 | 535.13 | 535.13 | 535.13 | 535.13 | - |
30 Jan 2024 | 529.71 | 529.71 | 529.71 | 529.71 | 529.71 | - |
29 Jan 2024 | 528.98 | 528.98 | 528.98 | 528.98 | 528.98 | - |
26 Jan 2024 | 524.86 | 524.86 | 524.86 | 524.86 | 524.86 | - |
25 Jan 2024 | 525.32 | 525.32 | 525.32 | 525.32 | 525.32 | - |
24 Jan 2024 | 524.58 | 524.58 | 524.58 | 524.58 | 524.58 | - |
23 Jan 2024 | 527.31 | 527.31 | 527.31 | 527.31 | 527.31 | - |
22 Jan 2024 | 523.21 | 523.21 | 523.21 | 523.21 | 523.21 | - |
19 Jan 2024 | 521.53 | 521.53 | 521.53 | 521.53 | 521.53 | - |
18 Jan 2024 | 522.83 | 522.83 | 522.83 | 522.83 | 522.83 | - |
17 Jan 2024 | 525.55 | 525.55 | 525.55 | 525.55 | 525.55 | - |
16 Jan 2024 | 532.21 | 532.21 | 532.21 | 532.21 | 532.21 | - |
15 Jan 2024 | 535.47 | 535.47 | 535.47 | 535.47 | 535.47 | - |
12 Jan 2024 | 534.34 | 534.34 | 534.34 | 534.34 | 534.34 | - |
11 Jan 2024 | 531.36 | 531.36 | 531.36 | 531.36 | 531.36 | - |
10 Jan 2024 | 527.29 | 527.29 | 527.29 | 527.29 | 527.29 | - |
09 Jan 2024 | 521.36 | 521.36 | 521.36 | 521.36 | 521.36 | - |
05 Jan 2024 | 514.55 | 514.55 | 514.55 | 514.55 | 514.55 | - |
04 Jan 2024 | 515.77 | 515.77 | 515.77 | 515.77 | 515.77 | - |
29 Dec 2023 | 511.68 | 511.68 | 511.68 | 511.68 | 511.68 | - |
28 Dec 2023 | 509.53 | 509.53 | 509.53 | 509.53 | 509.53 | - |
27 Dec 2023 | 507.36 | 507.36 | 507.36 | 507.36 | 507.36 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 503.17 | 503.17 | 503.17 | 503.17 | 503.17 | - |
21 Dec 2023 | 499.72 | 499.72 | 499.72 | 499.72 | 499.72 | - |
20 Dec 2023 | 502.04 | 502.04 | 502.04 | 502.04 | 502.04 | - |
19 Dec 2023 | 500.87 | 500.87 | 500.87 | 500.87 | 500.87 | - |
18 Dec 2023 | 494.23 | 494.23 | 494.23 | 494.23 | 494.23 | - |
15 Dec 2023 | 494.44 | 494.44 | 494.44 | 494.44 | 494.44 | - |
14 Dec 2023 | 498.48 | 498.48 | 498.48 | 498.48 | 498.48 | - |
13 Dec 2023 | 497.89 | 497.89 | 497.89 | 497.89 | 497.89 | - |
12 Dec 2023 | 499.98 | 499.98 | 499.98 | 499.98 | 499.98 | - |
11 Dec 2023 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | - |
08 Dec 2023 | 498.56 | 498.56 | 498.56 | 498.56 | 498.56 | - |
07 Dec 2023 | 504.01 | 504.01 | 504.01 | 504.01 | 504.01 | - |
06 Dec 2023 | 510.25 | 510.25 | 510.25 | 510.25 | 510.25 | - |
05 Dec 2023 | 505.82 | 505.82 | 505.82 | 505.82 | 505.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |