Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 435.28 | 435.28 | 435.28 | 435.28 | 435.28 | - |
15 May 2024 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | - |
14 May 2024 | 436.14 | 436.14 | 436.14 | 436.14 | 436.14 | - |
13 May 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
10 May 2024 | 434.87 | 434.87 | 434.87 | 434.87 | 434.87 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | - |
06 May 2024 | 421.88 | 421.88 | 421.88 | 421.88 | 421.88 | - |
03 May 2024 | 419.64 | 419.64 | 419.64 | 419.64 | 419.64 | - |
02 May 2024 | 416.83 | 416.83 | 416.83 | 416.83 | 416.83 | - |
30 Apr 2024 | 418.32 | 418.32 | 418.32 | 418.32 | 418.32 | - |
29 Apr 2024 | 420.03 | 420.03 | 420.03 | 420.03 | 420.03 | - |
26 Apr 2024 | 420.98 | 420.98 | 420.98 | 420.98 | 420.98 | - |
25 Apr 2024 | 417.47 | 417.47 | 417.47 | 417.47 | 417.47 | - |
24 Apr 2024 | 421.08 | 421.08 | 421.08 | 421.08 | 421.08 | - |
23 Apr 2024 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | - |
22 Apr 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
19 Apr 2024 | 415.85 | 415.85 | 415.85 | 415.85 | 415.85 | - |
18 Apr 2024 | 415.54 | 415.54 | 415.54 | 415.54 | 415.54 | - |
17 Apr 2024 | 412.62 | 412.62 | 412.62 | 412.62 | 412.62 | - |
16 Apr 2024 | 409.86 | 409.86 | 409.86 | 409.86 | 409.86 | - |
15 Apr 2024 | 415.11 | 415.11 | 415.11 | 415.11 | 415.11 | - |
12 Apr 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
11 Apr 2024 | 414.26 | 414.26 | 414.26 | 414.26 | 414.26 | - |
10 Apr 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | - |
09 Apr 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - |
08 Apr 2024 | 419.53 | 419.53 | 419.53 | 419.53 | 419.53 | - |
05 Apr 2024 | 417.46 | 417.46 | 417.46 | 417.46 | 417.46 | - |
04 Apr 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 422.25 | - |
03 Apr 2024 | 422.26 | 422.26 | 422.26 | 422.26 | 422.26 | - |
02 Apr 2024 | 421.04 | 421.04 | 421.04 | 421.04 | 421.04 | - |
28 Mar 2024 | 426.77 | 426.77 | 426.77 | 426.77 | 426.77 | - |
27 Mar 2024 | 426.73 | 426.73 | 426.73 | 426.73 | 426.73 | - |
26 Mar 2024 | 425.72 | 425.72 | 425.72 | 425.72 | 425.72 | - |
25 Mar 2024 | 422.94 | 422.94 | 422.94 | 422.94 | 422.94 | - |
22 Mar 2024 | 423.38 | 423.38 | 423.38 | 423.38 | 423.38 | - |
21 Mar 2024 | 424.72 | 424.72 | 424.72 | 424.72 | 424.72 | - |
20 Mar 2024 | 423.55 | 423.55 | 423.55 | 423.55 | 423.55 | - |
19 Mar 2024 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | - |
18 Mar 2024 | 423.34 | 423.34 | 423.34 | 423.34 | 423.34 | - |
15 Mar 2024 | 424.43 | 424.43 | 424.43 | 424.43 | 424.43 | - |
14 Mar 2024 | 424.43 | 424.43 | 424.43 | 424.43 | 424.43 | - |
13 Mar 2024 | 423.83 | 423.83 | 423.83 | 423.83 | 423.83 | - |
12 Mar 2024 | 421.21 | 421.21 | 421.21 | 421.21 | 421.21 | - |
11 Mar 2024 | 417.85 | 417.85 | 417.85 | 417.85 | 417.85 | - |
08 Mar 2024 | 418.68 | 418.68 | 418.68 | 418.68 | 418.68 | - |
07 Mar 2024 | 417.98 | 417.98 | 417.98 | 417.98 | 417.98 | - |
06 Mar 2024 | 414.46 | 414.46 | 414.46 | 414.46 | 414.46 | - |
05 Mar 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
04 Mar 2024 | 415.28 | 415.28 | 415.28 | 415.28 | 415.28 | - |
01 Mar 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
29 Feb 2024 | 414.25 | 414.25 | 414.25 | 414.25 | 414.25 | - |
28 Feb 2024 | 415.51 | 415.51 | 415.51 | 415.51 | 415.51 | - |
27 Feb 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
26 Feb 2024 | 414.52 | 414.52 | 414.52 | 414.52 | 414.52 | - |
23 Feb 2024 | 416.44 | 416.44 | 416.44 | 416.44 | 416.44 | - |
22 Feb 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
21 Feb 2024 | 408.36 | 408.36 | 408.36 | 408.36 | 408.36 | - |
20 Feb 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
19 Feb 2024 | 404.84 | 404.84 | 404.84 | 404.84 | 404.84 | - |
16 Feb 2024 | 404.64 | 404.64 | 404.64 | 404.64 | 404.64 | - |
15 Feb 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
14 Feb 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
13 Feb 2024 | 396.76 | 396.76 | 396.76 | 396.76 | 396.76 | - |
12 Feb 2024 | 400.34 | 400.34 | 400.34 | 400.34 | 400.34 | - |
09 Feb 2024 | 398.11 | 398.11 | 398.11 | 398.11 | 398.11 | - |
08 Feb 2024 | 400.14 | 400.14 | 400.14 | 400.14 | 400.14 | - |
07 Feb 2024 | 398.12 | 398.12 | 398.12 | 398.12 | 398.12 | - |
06 Feb 2024 | 399.19 | 399.19 | 399.19 | 399.19 | 399.19 | - |
05 Feb 2024 | 397.37 | 397.37 | 397.37 | 397.37 | 397.37 | - |
02 Feb 2024 | 397.03 | 397.03 | 397.03 | 397.03 | 397.03 | - |
01 Feb 2024 | 396.31 | 396.31 | 396.31 | 396.31 | 396.31 | - |
31 Jan 2024 | 400.27 | 400.27 | 400.27 | 400.27 | 400.27 | - |
30 Jan 2024 | 401.39 | 401.39 | 401.39 | 401.39 | 401.39 | - |
29 Jan 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
26 Jan 2024 | 400.17 | 400.17 | 400.17 | 400.17 | 400.17 | - |
25 Jan 2024 | 391.31 | 391.31 | 391.31 | 391.31 | 391.31 | - |
24 Jan 2024 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | - |
23 Jan 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.48 | - |
22 Jan 2024 | 389.33 | 389.33 | 389.33 | 389.33 | 389.33 | - |
19 Jan 2024 | 386.67 | 386.67 | 386.67 | 386.67 | 386.67 | - |
18 Jan 2024 | 387.97 | 387.97 | 387.97 | 387.97 | 387.97 | - |
17 Jan 2024 | 383.49 | 383.49 | 383.49 | 383.49 | 383.49 | - |
16 Jan 2024 | 387.18 | 387.18 | 387.18 | 387.18 | 387.18 | - |
15 Jan 2024 | 387.77 | 387.77 | 387.77 | 387.77 | 387.77 | - |
12 Jan 2024 | 389.89 | 389.89 | 389.89 | 389.89 | 389.89 | - |
11 Jan 2024 | 385.77 | 385.77 | 385.77 | 385.77 | 385.77 | - |
10 Jan 2024 | 387.69 | 387.69 | 387.69 | 387.69 | 387.69 | - |
09 Jan 2024 | 387.86 | 387.86 | 387.86 | 387.86 | 387.86 | - |
08 Jan 2024 | 388.73 | 388.73 | 388.73 | 388.73 | 388.73 | - |
05 Jan 2024 | 386.02 | 386.02 | 386.02 | 386.02 | 386.02 | - |
04 Jan 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
03 Jan 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
02 Jan 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | - |
29 Dec 2023 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | - |
28 Dec 2023 | 392.77 | 392.77 | 392.77 | 392.77 | 392.77 | - |
27 Dec 2023 | 394.15 | 394.15 | 394.15 | 394.15 | 394.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |