Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 463.14 | 463.14 | 463.14 | 463.14 | 463.14 | - |
20 May 2024 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | - |
17 May 2024 | 462.49 | 462.49 | 462.49 | 462.49 | 462.49 | - |
16 May 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
15 May 2024 | 461.79 | 461.79 | 461.79 | 461.79 | 461.79 | - |
14 May 2024 | 458.71 | 458.71 | 458.71 | 458.71 | 458.71 | - |
13 May 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 457.01 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | - |
08 May 2024 | 453.94 | 453.94 | 453.94 | 453.94 | 453.94 | - |
07 May 2024 | 451.78 | 451.78 | 451.78 | 451.78 | 451.78 | - |
06 May 2024 | 447.36 | 447.36 | 447.36 | 447.36 | 447.36 | - |
03 May 2024 | 444.82 | 444.82 | 444.82 | 444.82 | 444.82 | - |
02 May 2024 | 445.36 | 445.36 | 445.36 | 445.36 | 445.36 | - |
30 Apr 2024 | 443.10 | 443.10 | 443.10 | 443.10 | 443.10 | - |
29 Apr 2024 | 448.39 | 448.39 | 448.39 | 448.39 | 448.39 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 442.99 | 442.99 | 442.99 | 442.99 | 442.99 | - |
24 Apr 2024 | 442.93 | 442.93 | 442.93 | 442.93 | 442.93 | - |
23 Apr 2024 | 444.11 | 444.11 | 444.11 | 444.11 | 444.11 | - |
22 Apr 2024 | 439.06 | 439.06 | 439.06 | 439.06 | 439.06 | - |
19 Apr 2024 | 434.49 | 434.49 | 434.49 | 434.49 | 434.49 | - |
18 Apr 2024 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | - |
17 Apr 2024 | 429.74 | 429.74 | 429.74 | 429.74 | 429.74 | - |
16 Apr 2024 | 426.26 | 426.26 | 426.26 | 426.26 | 426.26 | - |
15 Apr 2024 | 431.75 | 431.75 | 431.75 | 431.75 | 431.75 | - |
12 Apr 2024 | 432.13 | 432.13 | 432.13 | 432.13 | 432.13 | - |
11 Apr 2024 | 430.62 | 430.62 | 430.62 | 430.62 | 430.62 | - |
10 Apr 2024 | 434.86 | 434.86 | 434.86 | 434.86 | 434.86 | - |
09 Apr 2024 | 435.18 | 435.18 | 435.18 | 435.18 | 435.18 | - |
08 Apr 2024 | 438.59 | 438.59 | 438.59 | 438.59 | 438.59 | - |
05 Apr 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
04 Apr 2024 | 442.06 | 442.06 | 442.06 | 442.06 | 442.06 | - |
03 Apr 2024 | 440.13 | 440.13 | 440.13 | 440.13 | 440.13 | - |
02 Apr 2024 | 438.73 | 438.73 | 438.73 | 438.73 | 438.73 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 440.46 | 440.46 | 440.46 | 440.46 | 440.46 | - |
26 Mar 2024 | 437.09 | 437.09 | 437.09 | 437.09 | 437.09 | - |
25 Mar 2024 | 435.03 | 435.03 | 435.03 | 435.03 | 435.03 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | - |
20 Mar 2024 | 428.67 | 428.67 | 428.67 | 428.67 | 428.67 | - |
19 Mar 2024 | 427.32 | 427.32 | 427.32 | 427.32 | 427.32 | - |
18 Mar 2024 | 424.47 | 424.47 | 424.47 | 424.47 | 424.47 | - |
15 Mar 2024 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | - |
14 Mar 2024 | 421.06 | 421.06 | 421.06 | 421.06 | 421.06 | - |
13 Mar 2024 | 422.91 | 422.91 | 422.91 | 422.91 | 422.91 | - |
12 Mar 2024 | 419.06 | 419.06 | 419.06 | 419.06 | 419.06 | - |
11 Mar 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
08 Mar 2024 | 416.88 | 416.88 | 416.88 | 416.88 | 416.88 | - |
07 Mar 2024 | 418.01 | 418.01 | 418.01 | 418.01 | 418.01 | - |
06 Mar 2024 | 414.38 | 414.38 | 414.38 | 414.38 | 414.38 | - |
05 Mar 2024 | 411.53 | 411.53 | 411.53 | 411.53 | 411.53 | - |
04 Mar 2024 | 409.57 | 409.57 | 409.57 | 409.57 | 409.57 | - |
01 Mar 2024 | 409.23 | 409.23 | 409.23 | 409.23 | 409.23 | - |
29 Feb 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
28 Feb 2024 | 408.09 | 408.09 | 408.09 | 408.09 | 408.09 | - |
27 Feb 2024 | 409.73 | 409.73 | 409.73 | 409.73 | 409.73 | - |
26 Feb 2024 | 409.66 | 409.66 | 409.66 | 409.66 | 409.66 | - |
23 Feb 2024 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | - |
22 Feb 2024 | 410.09 | 410.09 | 410.09 | 410.09 | 410.09 | - |
21 Feb 2024 | 408.24 | 408.24 | 408.24 | 408.24 | 408.24 | - |
20 Feb 2024 | 406.42 | 406.42 | 406.42 | 406.42 | 406.42 | - |
19 Feb 2024 | 404.29 | 404.29 | 404.29 | 404.29 | 404.29 | - |
16 Feb 2024 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | - |
15 Feb 2024 | 404.19 | 404.19 | 404.19 | 404.19 | 404.19 | - |
14 Feb 2024 | 403.28 | 403.28 | 403.28 | 403.28 | 403.28 | - |
13 Feb 2024 | 403.99 | 403.99 | 403.99 | 403.99 | 403.99 | - |
12 Feb 2024 | 406.22 | 406.22 | 406.22 | 406.22 | 406.22 | - |
09 Feb 2024 | 402.46 | 402.46 | 402.46 | 402.46 | 402.46 | - |
08 Feb 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
07 Feb 2024 | 403.68 | 403.68 | 403.68 | 403.68 | 403.68 | - |
06 Feb 2024 | 407.26 | 407.26 | 407.26 | 407.26 | 407.26 | - |
05 Feb 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
02 Feb 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
01 Feb 2024 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | - |
31 Jan 2024 | 410.69 | 410.69 | 410.69 | 410.69 | 410.69 | - |
30 Jan 2024 | 409.18 | 409.18 | 409.18 | 409.18 | 409.18 | - |
29 Jan 2024 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | - |
26 Jan 2024 | 408.13 | 408.13 | 408.13 | 408.13 | 408.13 | - |
25 Jan 2024 | 407.01 | 407.01 | 407.01 | 407.01 | 407.01 | - |
24 Jan 2024 | 409.11 | 409.11 | 409.11 | 409.11 | 409.11 | - |
23 Jan 2024 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | - |
22 Jan 2024 | 407.23 | 407.23 | 407.23 | 407.23 | 407.23 | - |
19 Jan 2024 | 403.86 | 403.86 | 403.86 | 403.86 | 403.86 | - |
18 Jan 2024 | 404.75 | 404.75 | 404.75 | 404.75 | 404.75 | - |
17 Jan 2024 | 404.67 | 404.67 | 404.67 | 404.67 | 404.67 | - |
16 Jan 2024 | 408.84 | 408.84 | 408.84 | 408.84 | 408.84 | - |
15 Jan 2024 | 411.57 | 411.57 | 411.57 | 411.57 | 411.57 | - |
12 Jan 2024 | 411.66 | 411.66 | 411.66 | 411.66 | 411.66 | - |
11 Jan 2024 | 408.49 | 408.49 | 408.49 | 408.49 | 408.49 | - |
10 Jan 2024 | 410.56 | 410.56 | 410.56 | 410.56 | 410.56 | - |
09 Jan 2024 | 410.89 | 410.89 | 410.89 | 410.89 | 410.89 | - |
08 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
05 Jan 2024 | 413.61 | 413.61 | 413.61 | 413.61 | 413.61 | - |
04 Jan 2024 | 414.06 | 414.06 | 414.06 | 414.06 | 414.06 | - |
03 Jan 2024 | 409.51 | 409.51 | 409.51 | 409.51 | 409.51 | - |
02 Jan 2024 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | - |
29 Dec 2023 | 410.11 | 410.11 | 410.11 | 410.11 | 410.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |