Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 501.62 | 501.62 | 501.62 | 501.62 | 501.62 | - |
17 Apr 2024 | 499.96 | 499.96 | 499.96 | 499.96 | 499.96 | - |
16 Apr 2024 | 500.02 | 500.02 | 500.02 | 500.02 | 500.02 | - |
15 Apr 2024 | 506.28 | 506.28 | 506.28 | 506.28 | 506.28 | - |
12 Apr 2024 | 509.68 | 509.68 | 509.68 | 509.68 | 509.68 | - |
11 Apr 2024 | 504.84 | 504.84 | 504.84 | 504.84 | 504.84 | - |
10 Apr 2024 | 506.56 | 506.56 | 506.56 | 506.56 | 506.56 | - |
09 Apr 2024 | 504.36 | 504.36 | 504.36 | 504.36 | 504.36 | - |
08 Apr 2024 | 503.58 | 503.58 | 503.58 | 503.58 | 503.58 | - |
05 Apr 2024 | 501.76 | 501.76 | 501.76 | 501.76 | 501.76 | - |
04 Apr 2024 | 506.56 | 506.56 | 506.56 | 506.56 | 506.56 | - |
03 Apr 2024 | 501.54 | 501.54 | 501.54 | 501.54 | 501.54 | - |
02 Apr 2024 | 504.98 | 504.98 | 504.98 | 504.98 | 504.98 | - |
28 Mar 2024 | 501.97 | 501.97 | 501.97 | 501.97 | 501.97 | - |
27 Mar 2024 | 498.71 | 498.71 | 498.71 | 498.71 | 498.71 | - |
26 Mar 2024 | 498.28 | 498.28 | 498.28 | 498.28 | 498.28 | - |
25 Mar 2024 | 496.03 | 496.03 | 496.03 | 496.03 | 496.03 | - |
22 Mar 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
21 Mar 2024 | 492.86 | 492.86 | 492.86 | 492.86 | 492.86 | - |
20 Mar 2024 | 487.23 | 487.23 | 487.23 | 487.23 | 487.23 | - |
19 Mar 2024 | 487.96 | 487.96 | 487.96 | 487.96 | 487.96 | - |
18 Mar 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
15 Mar 2024 | 491.23 | 491.23 | 491.23 | 491.23 | 491.23 | - |
14 Mar 2024 | 492.29 | 492.29 | 492.29 | 492.29 | 492.29 | - |
13 Mar 2024 | 488.88 | 488.88 | 488.88 | 488.88 | 488.88 | - |
12 Mar 2024 | 490.09 | 490.09 | 490.09 | 490.09 | 490.09 | - |
11 Mar 2024 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - |
08 Mar 2024 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | - |
07 Mar 2024 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | - |
06 Mar 2024 | 482.23 | 482.23 | 482.23 | 482.23 | 482.23 | - |
05 Mar 2024 | 479.97 | 479.97 | 479.97 | 479.97 | 479.97 | - |
04 Mar 2024 | 477.11 | 477.11 | 477.11 | 477.11 | 477.11 | - |
01 Mar 2024 | 478.22 | 478.22 | 478.22 | 478.22 | 478.22 | - |
29 Feb 2024 | 475.92 | 475.92 | 475.92 | 475.92 | 475.92 | - |
28 Feb 2024 | 473.07 | 473.07 | 473.07 | 473.07 | 473.07 | - |
27 Feb 2024 | 476.42 | 476.42 | 476.42 | 476.42 | 476.42 | - |
26 Feb 2024 | 477.44 | 477.44 | 477.44 | 477.44 | 477.44 | - |
23 Feb 2024 | 477.27 | 477.27 | 477.27 | 477.27 | 477.27 | - |
22 Feb 2024 | 480.06 | 480.06 | 480.06 | 480.06 | 480.06 | - |
21 Feb 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
20 Feb 2024 | 479.99 | 479.99 | 479.99 | 479.99 | 479.99 | - |
19 Feb 2024 | 478.11 | 478.11 | 478.11 | 478.11 | 478.11 | - |
16 Feb 2024 | 476.43 | 476.43 | 476.43 | 476.43 | 476.43 | - |
15 Feb 2024 | 469.39 | 469.39 | 469.39 | 469.39 | 469.39 | - |
14 Feb 2024 | 470.92 | 470.92 | 470.92 | 470.92 | 470.92 | - |
13 Feb 2024 | 470.88 | 470.88 | 470.88 | 470.88 | 470.88 | - |
12 Feb 2024 | 470.52 | 470.52 | 470.52 | 470.52 | 470.52 | - |
09 Feb 2024 | 472.38 | 472.38 | 472.38 | 472.38 | 472.38 | - |
08 Feb 2024 | 474.55 | 474.55 | 474.55 | 474.55 | 474.55 | - |
07 Feb 2024 | 477.69 | 477.69 | 477.69 | 477.69 | 477.69 | - |
06 Feb 2024 | 479.20 | 479.20 | 479.20 | 479.20 | 479.20 | - |
05 Feb 2024 | 479.14 | 479.14 | 479.14 | 479.14 | 479.14 | - |
02 Feb 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
01 Feb 2024 | 482.21 | 482.21 | 482.21 | 482.21 | 482.21 | - |
31 Jan 2024 | 482.05 | 482.05 | 482.05 | 482.05 | 482.05 | - |
30 Jan 2024 | 482.98 | 482.98 | 482.98 | 482.98 | 482.98 | - |
29 Jan 2024 | 481.66 | 481.66 | 481.66 | 481.66 | 481.66 | - |
26 Jan 2024 | 480.66 | 480.66 | 480.66 | 480.66 | 480.66 | - |
25 Jan 2024 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
24 Jan 2024 | 476.15 | 476.15 | 476.15 | 476.15 | 476.15 | - |
23 Jan 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 474.30 | - |
22 Jan 2024 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | - |
19 Jan 2024 | 473.65 | 473.65 | 473.65 | 473.65 | 473.65 | - |
18 Jan 2024 | 472.27 | 472.27 | 472.27 | 472.27 | 472.27 | - |
17 Jan 2024 | 472.10 | 472.10 | 472.10 | 472.10 | 472.10 | - |
16 Jan 2024 | 482.33 | 482.33 | 482.33 | 482.33 | 482.33 | - |
15 Jan 2024 | 484.69 | 484.69 | 484.69 | 484.69 | 484.69 | - |
12 Jan 2024 | 484.17 | 484.17 | 484.17 | 484.17 | 484.17 | - |
11 Jan 2024 | 485.43 | 485.43 | 485.43 | 485.43 | 485.43 | - |
10 Jan 2024 | 486.24 | 486.24 | 486.24 | 486.24 | 486.24 | - |
09 Jan 2024 | 488.86 | 488.86 | 488.86 | 488.86 | 488.86 | - |
08 Jan 2024 | 486.85 | 486.85 | 486.85 | 486.85 | 486.85 | - |
05 Jan 2024 | 486.65 | 486.65 | 486.65 | 486.65 | 486.65 | - |
04 Jan 2024 | 489.21 | 489.21 | 489.21 | 489.21 | 489.21 | - |
03 Jan 2024 | 485.06 | 485.06 | 485.06 | 485.06 | 485.06 | - |
02 Jan 2024 | 486.79 | 486.79 | 486.79 | 486.79 | 486.79 | - |
29 Dec 2023 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
28 Dec 2023 | 497.29 | 497.29 | 497.29 | 497.29 | 497.29 | - |
27 Dec 2023 | 498.41 | 498.41 | 498.41 | 498.41 | 498.41 | - |
22 Dec 2023 | 496.29 | 496.29 | 496.29 | 496.29 | 496.29 | - |
21 Dec 2023 | 497.31 | 497.31 | 497.31 | 497.31 | 497.31 | - |
20 Dec 2023 | 494.27 | 494.27 | 494.27 | 494.27 | 494.27 | - |
19 Dec 2023 | 491.21 | 491.21 | 491.21 | 491.21 | 491.21 | - |
18 Dec 2023 | 491.29 | 491.29 | 491.29 | 491.29 | 491.29 | - |
15 Dec 2023 | 491.78 | 491.78 | 491.78 | 491.78 | 491.78 | - |
14 Dec 2023 | 495.31 | 495.31 | 495.31 | 495.31 | 495.31 | - |
13 Dec 2023 | 485.48 | 485.48 | 485.48 | 485.48 | 485.48 | - |
12 Dec 2023 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | - |
11 Dec 2023 | 484.71 | 484.71 | 484.71 | 484.71 | 484.71 | - |
08 Dec 2023 | 486.81 | 486.81 | 486.81 | 486.81 | 486.81 | - |
07 Dec 2023 | 486.28 | 486.28 | 486.28 | 486.28 | 486.28 | - |
06 Dec 2023 | 486.93 | 486.93 | 486.93 | 486.93 | 486.93 | - |
05 Dec 2023 | 486.13 | 486.13 | 486.13 | 486.13 | 486.13 | - |
04 Dec 2023 | 484.91 | 484.91 | 484.91 | 484.91 | 484.91 | - |
01 Dec 2023 | 483.87 | 483.87 | 483.87 | 483.87 | 483.87 | - |
30 Nov 2023 | 483.13 | 483.13 | 483.13 | 483.13 | 483.13 | - |
29 Nov 2023 | 482.07 | 482.07 | 482.07 | 482.07 | 482.07 | - |
28 Nov 2023 | 481.32 | 481.32 | 481.32 | 481.32 | 481.32 | - |
27 Nov 2023 | 483.89 | 483.89 | 483.89 | 483.89 | 483.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |