Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | - |
03 May 2024 | 439.09 | 439.09 | 439.09 | 439.09 | 439.09 | - |
02 May 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | - |
30 Apr 2024 | 439.69 | 439.69 | 439.69 | 439.69 | 439.69 | - |
29 Apr 2024 | 440.32 | 440.32 | 440.32 | 440.32 | 440.32 | - |
26 Apr 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
25 Apr 2024 | 431.14 | 431.14 | 431.14 | 431.14 | 431.14 | - |
24 Apr 2024 | 435.68 | 435.68 | 435.68 | 435.68 | 435.68 | - |
23 Apr 2024 | 435.36 | 435.36 | 435.36 | 435.36 | 435.36 | - |
22 Apr 2024 | 430.85 | 430.85 | 430.85 | 430.85 | 430.85 | - |
19 Apr 2024 | 430.27 | 430.27 | 430.27 | 430.27 | 430.27 | - |
18 Apr 2024 | 431.26 | 431.26 | 431.26 | 431.26 | 431.26 | - |
17 Apr 2024 | 430.34 | 430.34 | 430.34 | 430.34 | 430.34 | - |
16 Apr 2024 | 431.63 | 431.63 | 431.63 | 431.63 | 431.63 | - |
15 Apr 2024 | 435.12 | 435.12 | 435.12 | 435.12 | 435.12 | - |
12 Apr 2024 | 435.91 | 435.91 | 435.91 | 435.91 | 435.91 | - |
11 Apr 2024 | 436.05 | 436.05 | 436.05 | 436.05 | 436.05 | - |
10 Apr 2024 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | - |
09 Apr 2024 | 434.11 | 434.11 | 434.11 | 434.11 | 434.11 | - |
08 Apr 2024 | 436.17 | 436.17 | 436.17 | 436.17 | 436.17 | - |
05 Apr 2024 | 434.96 | 434.96 | 434.96 | 434.96 | 434.96 | - |
04 Apr 2024 | 437.71 | 437.71 | 437.71 | 437.71 | 437.71 | - |
03 Apr 2024 | 440.17 | 440.17 | 440.17 | 440.17 | 440.17 | - |
02 Apr 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 441.17 | 441.17 | 441.17 | 441.17 | 441.17 | - |
26 Mar 2024 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | - |
25 Mar 2024 | 437.84 | 437.84 | 437.84 | 437.84 | 437.84 | - |
22 Mar 2024 | 439.03 | 439.03 | 439.03 | 439.03 | 439.03 | - |
21 Mar 2024 | 435.51 | 435.51 | 435.51 | 435.51 | 435.51 | - |
20 Mar 2024 | 432.79 | 432.79 | 432.79 | 432.79 | 432.79 | - |
19 Mar 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
18 Mar 2024 | 430.03 | 430.03 | 430.03 | 430.03 | 430.03 | - |
15 Mar 2024 | 426.74 | 426.74 | 426.74 | 426.74 | 426.74 | - |
14 Mar 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
13 Mar 2024 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
12 Mar 2024 | 427.73 | 427.73 | 427.73 | 427.73 | 427.73 | - |
11 Mar 2024 | 423.44 | 423.44 | 423.44 | 423.44 | 423.44 | - |
08 Mar 2024 | 422.78 | 422.78 | 422.78 | 422.78 | 422.78 | - |
07 Mar 2024 | 424.94 | 424.94 | 424.94 | 424.94 | 424.94 | - |
06 Mar 2024 | 423.99 | 423.99 | 423.99 | 423.99 | 423.99 | - |
05 Mar 2024 | 422.78 | 422.78 | 422.78 | 422.78 | 422.78 | - |
04 Mar 2024 | 423.77 | 423.77 | 423.77 | 423.77 | 423.77 | - |
01 Mar 2024 | 424.53 | 424.53 | 424.53 | 424.53 | 424.53 | - |
29 Feb 2024 | 422.54 | 422.54 | 422.54 | 422.54 | 422.54 | - |
28 Feb 2024 | 421.24 | 421.24 | 421.24 | 421.24 | 421.24 | - |
27 Feb 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
26 Feb 2024 | 419.81 | 419.81 | 419.81 | 419.81 | 419.81 | - |
23 Feb 2024 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | - |
22 Feb 2024 | 417.53 | 417.53 | 417.53 | 417.53 | 417.53 | - |
21 Feb 2024 | 411.94 | 411.94 | 411.94 | 411.94 | 411.94 | - |
20 Feb 2024 | 412.67 | 412.67 | 412.67 | 412.67 | 412.67 | - |
19 Feb 2024 | 414.31 | 414.31 | 414.31 | 414.31 | 414.31 | - |
16 Feb 2024 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | - |
15 Feb 2024 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - |
14 Feb 2024 | 412.18 | 412.18 | 412.18 | 412.18 | 412.18 | - |
13 Feb 2024 | 407.93 | 407.93 | 407.93 | 407.93 | 407.93 | - |
12 Feb 2024 | 413.06 | 413.06 | 413.06 | 413.06 | 413.06 | - |
09 Feb 2024 | 413.46 | 413.46 | 413.46 | 413.46 | 413.46 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 412.33 | 412.33 | 412.33 | 412.33 | 412.33 | - |
06 Feb 2024 | 414.14 | 414.14 | 414.14 | 414.14 | 414.14 | - |
05 Feb 2024 | 412.26 | 412.26 | 412.26 | 412.26 | 412.26 | - |
02 Feb 2024 | 407.51 | 407.51 | 407.51 | 407.51 | 407.51 | - |
01 Feb 2024 | 406.71 | 406.71 | 406.71 | 406.71 | 406.71 | - |
31 Jan 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
30 Jan 2024 | 407.27 | 407.27 | 407.27 | 407.27 | 407.27 | - |
29 Jan 2024 | 405.97 | 405.97 | 405.97 | 405.97 | 405.97 | - |
26 Jan 2024 | 405.29 | 405.29 | 405.29 | 405.29 | 405.29 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 405.54 | 405.54 | 405.54 | 405.54 | 405.54 | - |
23 Jan 2024 | 403.37 | 403.37 | 403.37 | 403.37 | 403.37 | - |
22 Jan 2024 | 403.79 | 403.79 | 403.79 | 403.79 | 403.79 | - |
19 Jan 2024 | 399.79 | 399.79 | 399.79 | 399.79 | 399.79 | - |
18 Jan 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | - |
17 Jan 2024 | 396.92 | 396.92 | 396.92 | 396.92 | 396.92 | - |
16 Jan 2024 | 397.92 | 397.92 | 397.92 | 397.92 | 397.92 | - |
15 Jan 2024 | 397.44 | 397.44 | 397.44 | 397.44 | 397.44 | - |
12 Jan 2024 | 397.23 | 397.23 | 397.23 | 397.23 | 397.23 | - |
11 Jan 2024 | 394.97 | 394.97 | 394.97 | 394.97 | 394.97 | - |
10 Jan 2024 | 396.01 | 396.01 | 396.01 | 396.01 | 396.01 | - |
09 Jan 2024 | 396.02 | 396.02 | 396.02 | 396.02 | 396.02 | - |
08 Jan 2024 | 396.66 | 396.66 | 396.66 | 396.66 | 396.66 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 393.76 | 393.76 | 393.76 | 393.76 | 393.76 | - |
28 Dec 2023 | 392.87 | 392.87 | 392.87 | 392.87 | 392.87 | - |
27 Dec 2023 | 392.06 | 392.06 | 392.06 | 392.06 | 392.06 | - |
22 Dec 2023 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | - |
21 Dec 2023 | 392.58 | 392.58 | 392.58 | 392.58 | 392.58 | - |
20 Dec 2023 | 393.49 | 393.49 | 393.49 | 393.49 | 393.49 | - |
19 Dec 2023 | 394.84 | 394.84 | 394.84 | 394.84 | 394.84 | - |
18 Dec 2023 | 393.61 | 393.61 | 393.61 | 393.61 | 393.61 | - |
15 Dec 2023 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | - |
14 Dec 2023 | 398.32 | 398.32 | 398.32 | 398.32 | 398.32 | - |
13 Dec 2023 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | - |
12 Dec 2023 | 402.23 | 402.23 | 402.23 | 402.23 | 402.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |