Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 804.91 | 804.91 | 804.91 | 804.91 | 804.91 | - |
16 May 2024 | 806.48 | 806.48 | 806.48 | 806.48 | 806.48 | - |
15 May 2024 | 807.17 | 807.17 | 807.17 | 807.17 | 807.17 | - |
14 May 2024 | 804.01 | 804.01 | 804.01 | 804.01 | 804.01 | - |
13 May 2024 | 805.03 | 805.03 | 805.03 | 805.03 | 805.03 | - |
10 May 2024 | 804.75 | 804.75 | 804.75 | 804.75 | 804.75 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 805.80 | 805.80 | 805.80 | 805.80 | 805.80 | - |
07 May 2024 | 806.66 | 806.66 | 806.66 | 806.66 | 806.66 | - |
06 May 2024 | 805.31 | 805.31 | 805.31 | 805.31 | 805.31 | - |
03 May 2024 | 804.59 | 804.59 | 804.59 | 804.59 | 804.59 | - |
02 May 2024 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | - |
30 Apr 2024 | 801.35 | 801.35 | 801.35 | 801.35 | 801.35 | - |
29 Apr 2024 | 803.03 | 803.03 | 803.03 | 803.03 | 803.03 | - |
26 Apr 2024 | 801.61 | 801.61 | 801.61 | 801.61 | 801.61 | - |
25 Apr 2024 | 800.23 | 800.23 | 800.23 | 800.23 | 800.23 | - |
24 Apr 2024 | 801.74 | 801.74 | 801.74 | 801.74 | 801.74 | - |
23 Apr 2024 | 803.69 | 803.69 | 803.69 | 803.69 | 803.69 | - |
22 Apr 2024 | 803.58 | 803.58 | 803.58 | 803.58 | 803.58 | - |
19 Apr 2024 | 802.35 | 802.35 | 802.35 | 802.35 | 802.35 | - |
18 Apr 2024 | 802.68 | 802.68 | 802.68 | 802.68 | 802.68 | - |
17 Apr 2024 | 803.12 | 803.12 | 803.12 | 803.12 | 803.12 | - |
16 Apr 2024 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | - |
15 Apr 2024 | 804.88 | 804.88 | 804.88 | 804.88 | 804.88 | - |
12 Apr 2024 | 807.26 | 807.26 | 807.26 | 807.26 | 807.26 | - |
11 Apr 2024 | 804.88 | 804.88 | 804.88 | 804.88 | 804.88 | - |
10 Apr 2024 | 805.68 | 805.68 | 805.68 | 805.68 | 805.68 | - |
09 Apr 2024 | 807.61 | 807.61 | 807.61 | 807.61 | 807.61 | - |
08 Apr 2024 | 805.94 | 805.94 | 805.94 | 805.94 | 805.94 | - |
05 Apr 2024 | 806.92 | 806.92 | 806.92 | 806.92 | 806.92 | - |
04 Apr 2024 | 807.67 | 807.67 | 807.67 | 807.67 | 807.67 | - |
03 Apr 2024 | 806.58 | 806.58 | 806.58 | 806.58 | 806.58 | - |
02 Apr 2024 | 806.26 | 806.26 | 806.26 | 806.26 | 806.26 | - |
28 Mar 2024 | 807.40 | 807.40 | 807.40 | 807.40 | 807.40 | - |
27 Mar 2024 | 807.19 | 807.19 | 807.19 | 807.19 | 807.19 | - |
26 Mar 2024 | 805.46 | 805.46 | 805.46 | 805.46 | 805.46 | - |
25 Mar 2024 | 804.94 | 804.94 | 804.94 | 804.94 | 804.94 | - |
22 Mar 2024 | 806.25 | 806.25 | 806.25 | 806.25 | 806.25 | - |
21 Mar 2024 | 804.46 | 804.46 | 804.46 | 804.46 | 804.46 | - |
20 Mar 2024 | 802.97 | 802.97 | 802.97 | 802.97 | 802.97 | - |
19 Mar 2024 | 802.90 | 802.90 | 802.90 | 802.90 | 802.90 | - |
18 Mar 2024 | 802.51 | 802.51 | 802.51 | 802.51 | 802.51 | - |
15 Mar 2024 | 802.61 | 802.61 | 802.61 | 802.61 | 802.61 | - |
14 Mar 2024 | 803.34 | 803.34 | 803.34 | 803.34 | 803.34 | - |
13 Mar 2024 | 804.40 | 804.40 | 804.40 | 804.40 | 804.40 | - |
12 Mar 2024 | 804.33 | 804.33 | 804.33 | 804.33 | 804.33 | - |
11 Mar 2024 | 804.84 | 804.84 | 804.84 | 804.84 | 804.84 | - |
08 Mar 2024 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | - |
07 Mar 2024 | 803.42 | 803.42 | 803.42 | 803.42 | 803.42 | - |
06 Mar 2024 | 802.31 | 802.31 | 802.31 | 802.31 | 802.31 | - |
05 Mar 2024 | 802.31 | 802.31 | 802.31 | 802.31 | 802.31 | - |
04 Mar 2024 | 800.57 | 800.57 | 800.57 | 800.57 | 800.57 | - |
01 Mar 2024 | 800.13 | 800.13 | 800.13 | 800.13 | 800.13 | - |
29 Feb 2024 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | - |
28 Feb 2024 | 798.81 | 798.81 | 798.81 | 798.81 | 798.81 | - |
27 Feb 2024 | 799.11 | 799.11 | 799.11 | 799.11 | 799.11 | - |
26 Feb 2024 | 799.81 | 799.81 | 799.81 | 799.81 | 799.81 | - |
23 Feb 2024 | 801.38 | 801.38 | 801.38 | 801.38 | 801.38 | - |
22 Feb 2024 | 798.87 | 798.87 | 798.87 | 798.87 | 798.87 | - |
21 Feb 2024 | 798.59 | 798.59 | 798.59 | 798.59 | 798.59 | - |
20 Feb 2024 | 800.47 | 800.47 | 800.47 | 800.47 | 800.47 | - |
19 Feb 2024 | 799.19 | 799.19 | 799.19 | 799.19 | 799.19 | - |
16 Feb 2024 | 798.89 | 798.89 | 798.89 | 798.89 | 798.89 | - |
15 Feb 2024 | 800.06 | 800.06 | 800.06 | 800.06 | 800.06 | - |
14 Feb 2024 | 800.18 | 800.18 | 800.18 | 800.18 | 800.18 | - |
13 Feb 2024 | 798.59 | 798.59 | 798.59 | 798.59 | 798.59 | - |
12 Feb 2024 | 799.94 | 799.94 | 799.94 | 799.94 | 799.94 | - |
09 Feb 2024 | 798.97 | 798.97 | 798.97 | 798.97 | 798.97 | - |
08 Feb 2024 | 800.16 | 800.16 | 800.16 | 800.16 | 800.16 | - |
07 Feb 2024 | 801.23 | 801.23 | 801.23 | 801.23 | 801.23 | - |
06 Feb 2024 | 801.98 | 801.98 | 801.98 | 801.98 | 801.98 | - |
05 Feb 2024 | 801.37 | 801.37 | 801.37 | 801.37 | 801.37 | - |
02 Feb 2024 | 803.28 | 803.28 | 803.28 | 803.28 | 803.28 | - |
01 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
31 Jan 2024 | 806.56 | 806.56 | 806.56 | 806.56 | 806.56 | - |
30 Jan 2024 | 803.85 | 803.85 | 803.85 | 803.85 | 803.85 | - |
29 Jan 2024 | 804.62 | 804.62 | 804.62 | 804.62 | 804.62 | - |
26 Jan 2024 | 802.51 | 802.51 | 802.51 | 802.51 | 802.51 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 799.62 | 799.62 | 799.62 | 799.62 | 799.62 | - |
23 Jan 2024 | 798.98 | 798.98 | 798.98 | 798.98 | 798.98 | - |
22 Jan 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
19 Jan 2024 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | - |
18 Jan 2024 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | - |
17 Jan 2024 | 797.73 | 797.73 | 797.73 | 797.73 | 797.73 | - |
16 Jan 2024 | 800.43 | 800.43 | 800.43 | 800.43 | 800.43 | - |
15 Jan 2024 | 801.25 | 801.25 | 801.25 | 801.25 | 801.25 | - |
12 Jan 2024 | 802.74 | 802.74 | 802.74 | 802.74 | 802.74 | - |
11 Jan 2024 | 800.37 | 800.37 | 800.37 | 800.37 | 800.37 | - |
10 Jan 2024 | 799.17 | 799.17 | 799.17 | 799.17 | 799.17 | - |
09 Jan 2024 | 799.67 | 799.67 | 799.67 | 799.67 | 799.67 | - |
08 Jan 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 807.79 | 807.79 | 807.79 | 807.79 | 807.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |