Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 746.21 | 746.21 | 746.21 | 746.21 | 746.21 | - |
17 May 2024 | 744.36 | 744.36 | 744.36 | 744.36 | 744.36 | - |
16 May 2024 | 746.41 | 746.41 | 746.41 | 746.41 | 746.41 | - |
15 May 2024 | 750.56 | 750.56 | 750.56 | 750.56 | 750.56 | - |
14 May 2024 | 757.42 | 757.42 | 757.42 | 757.42 | 757.42 | - |
13 May 2024 | 762.94 | 762.94 | 762.94 | 762.94 | 762.94 | - |
10 May 2024 | 760.31 | 760.31 | 760.31 | 760.31 | 760.31 | - |
09 May 2024 | 758.21 | 758.21 | 758.21 | 758.21 | 758.21 | - |
08 May 2024 | 756.81 | 756.81 | 756.81 | 756.81 | 756.81 | - |
07 May 2024 | 763.85 | 763.85 | 763.85 | 763.85 | 763.85 | - |
03 May 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | - |
02 May 2024 | 754.49 | 754.49 | 754.49 | 754.49 | 754.49 | - |
01 May 2024 | 744.28 | 744.28 | 744.28 | 744.28 | 744.28 | - |
30 Apr 2024 | 750.28 | 750.28 | 750.28 | 750.28 | 750.28 | - |
29 Apr 2024 | 746.15 | 746.15 | 746.15 | 746.15 | 746.15 | - |
26 Apr 2024 | 734.71 | 734.71 | 734.71 | 734.71 | 734.71 | - |
25 Apr 2024 | 737.20 | 737.20 | 737.20 | 737.20 | 737.20 | - |
24 Apr 2024 | 753.49 | 753.49 | 753.49 | 753.49 | 753.49 | - |
23 Apr 2024 | 752.02 | 752.02 | 752.02 | 752.02 | 752.02 | - |
22 Apr 2024 | 750.37 | 750.37 | 750.37 | 750.37 | 750.37 | - |
19 Apr 2024 | 737.55 | 737.55 | 737.55 | 737.55 | 737.55 | - |
18 Apr 2024 | 748.91 | 748.91 | 748.91 | 748.91 | 748.91 | - |
17 Apr 2024 | 744.99 | 744.99 | 744.99 | 744.99 | 744.99 | - |
16 Apr 2024 | 749.51 | 749.51 | 749.51 | 749.51 | 749.51 | - |
15 Apr 2024 | 766.29 | 766.29 | 766.29 | 766.29 | 766.29 | - |
12 Apr 2024 | 769.03 | 769.03 | 769.03 | 769.03 | 769.03 | - |
11 Apr 2024 | 760.48 | 760.48 | 760.48 | 760.48 | 760.48 | - |
10 Apr 2024 | 762.71 | 762.71 | 762.71 | 762.71 | 762.71 | - |
09 Apr 2024 | 761.86 | 761.86 | 761.86 | 761.86 | 761.86 | - |
08 Apr 2024 | 763.58 | 763.58 | 763.58 | 763.58 | 763.58 | - |
05 Apr 2024 | 756.96 | 756.96 | 756.96 | 756.96 | 756.96 | - |
04 Apr 2024 | 760.57 | 760.57 | 760.57 | 760.57 | 760.57 | - |
03 Apr 2024 | 762.12 | 762.12 | 762.12 | 762.12 | 762.12 | - |
02 Apr 2024 | 764.80 | 764.80 | 764.80 | 764.80 | 764.80 | - |
28 Mar 2024 | 768.74 | 768.74 | 768.74 | 768.74 | 768.74 | - |
27 Mar 2024 | 767.88 | 767.88 | 767.88 | 767.88 | 767.88 | - |
26 Mar 2024 | 765.48 | 765.48 | 765.48 | 765.48 | 765.48 | - |
25 Mar 2024 | 758.45 | 758.45 | 758.45 | 758.45 | 758.45 | - |
22 Mar 2024 | 771.02 | 771.02 | 771.02 | 771.02 | 771.02 | - |
21 Mar 2024 | 760.52 | 760.52 | 760.52 | 760.52 | 760.52 | - |
20 Mar 2024 | 748.89 | 748.89 | 748.89 | 748.89 | 748.89 | - |
19 Mar 2024 | 746.64 | 746.64 | 746.64 | 746.64 | 746.64 | - |
18 Mar 2024 | 745.03 | 745.03 | 745.03 | 745.03 | 745.03 | - |
15 Mar 2024 | 738.17 | 738.17 | 738.17 | 738.17 | 738.17 | - |
14 Mar 2024 | 735.09 | 735.09 | 735.09 | 735.09 | 735.09 | - |
13 Mar 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 731.94 | - |
12 Mar 2024 | 735.91 | 735.91 | 735.91 | 735.91 | 735.91 | - |
11 Mar 2024 | 726.64 | 726.64 | 726.64 | 726.64 | 726.64 | - |
08 Mar 2024 | 742.24 | 742.24 | 742.24 | 742.24 | 742.24 | - |
07 Mar 2024 | 747.61 | 747.61 | 747.61 | 747.61 | 747.61 | - |
06 Mar 2024 | 751.67 | 751.67 | 751.67 | 751.67 | 751.67 | - |
05 Mar 2024 | 743.63 | 743.63 | 743.63 | 743.63 | 743.63 | - |
04 Mar 2024 | 740.69 | 740.69 | 740.69 | 740.69 | 740.69 | - |
01 Mar 2024 | 742.66 | 742.66 | 742.66 | 742.66 | 742.66 | - |
29 Feb 2024 | 734.84 | 734.84 | 734.84 | 734.84 | 734.84 | - |
28 Feb 2024 | 732.14 | 732.14 | 732.14 | 732.14 | 732.14 | - |
27 Feb 2024 | 733.10 | 733.10 | 733.10 | 733.10 | 733.10 | - |
26 Feb 2024 | 729.98 | 729.98 | 729.98 | 729.98 | 729.98 | - |
23 Feb 2024 | 731.15 | 731.15 | 731.15 | 731.15 | 731.15 | - |
22 Feb 2024 | 729.24 | 729.24 | 729.24 | 729.24 | 729.24 | - |
21 Feb 2024 | 723.94 | 723.94 | 723.94 | 723.94 | 723.94 | - |
20 Feb 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
19 Feb 2024 | 722.28 | 722.28 | 722.28 | 722.28 | 722.28 | - |
16 Feb 2024 | 718.34 | 718.34 | 718.34 | 718.34 | 718.34 | - |
15 Feb 2024 | 710.81 | 710.81 | 710.81 | 710.81 | 710.81 | - |
14 Feb 2024 | 708.05 | 708.05 | 708.05 | 708.05 | 708.05 | - |
13 Feb 2024 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | - |
12 Feb 2024 | 712.95 | 712.95 | 712.95 | 712.95 | 712.95 | - |
09 Feb 2024 | 709.69 | 709.69 | 709.69 | 709.69 | 709.69 | - |
08 Feb 2024 | 716.85 | 716.85 | 716.85 | 716.85 | 716.85 | - |
07 Feb 2024 | 715.72 | 715.72 | 715.72 | 715.72 | 715.72 | - |
06 Feb 2024 | 716.14 | 716.14 | 716.14 | 716.14 | 716.14 | - |
05 Feb 2024 | 720.73 | 720.73 | 720.73 | 720.73 | 720.73 | - |
02 Feb 2024 | 712.53 | 712.53 | 712.53 | 712.53 | 712.53 | - |
01 Feb 2024 | 715.68 | 715.68 | 715.68 | 715.68 | 715.68 | - |
31 Jan 2024 | 713.31 | 713.31 | 713.31 | 713.31 | 713.31 | - |
30 Jan 2024 | 712.11 | 712.11 | 712.11 | 712.11 | 712.11 | - |
29 Jan 2024 | 710.76 | 710.76 | 710.76 | 710.76 | 710.76 | - |
26 Jan 2024 | 705.86 | 705.86 | 705.86 | 705.86 | 705.86 | - |
25 Jan 2024 | 710.14 | 710.14 | 710.14 | 710.14 | 710.14 | - |
24 Jan 2024 | 707.74 | 707.74 | 707.74 | 707.74 | 707.74 | - |
23 Jan 2024 | 711.69 | 711.69 | 711.69 | 711.69 | 711.69 | - |
22 Jan 2024 | 716.52 | 716.52 | 716.52 | 716.52 | 716.52 | - |
19 Jan 2024 | 709.24 | 709.24 | 709.24 | 709.24 | 709.24 | - |
18 Jan 2024 | 706.61 | 706.61 | 706.61 | 706.61 | 706.61 | - |
17 Jan 2024 | 701.12 | 701.12 | 701.12 | 701.12 | 701.12 | - |
16 Jan 2024 | 717.36 | 717.36 | 717.36 | 717.36 | 717.36 | - |
15 Jan 2024 | 718.91 | 718.91 | 718.91 | 718.91 | 718.91 | - |
12 Jan 2024 | 710.44 | 710.44 | 710.44 | 710.44 | 710.44 | - |
11 Jan 2024 | 719.21 | 719.21 | 719.21 | 719.21 | 719.21 | - |
10 Jan 2024 | 713.87 | 713.87 | 713.87 | 713.87 | 713.87 | - |
09 Jan 2024 | 707.18 | 707.18 | 707.18 | 707.18 | 707.18 | - |
08 Jan 2024 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | - |
05 Jan 2024 | 698.93 | 698.93 | 698.93 | 698.93 | 698.93 | - |
04 Jan 2024 | 703.63 | 703.63 | 703.63 | 703.63 | 703.63 | - |
03 Jan 2024 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | - |
02 Jan 2024 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | - |
29 Dec 2023 | 710.61 | 710.61 | 710.61 | 710.61 | 710.61 | - |
28 Dec 2023 | 705.37 | 705.37 | 705.37 | 705.37 | 705.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |