Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 643.76 | 643.76 | 643.76 | 643.76 | 643.76 | - |
26 Apr 2024 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | - |
25 Apr 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
24 Apr 2024 | 633.25 | 633.25 | 633.25 | 633.25 | 633.25 | - |
23 Apr 2024 | 629.48 | 629.48 | 629.48 | 629.48 | 629.48 | - |
22 Apr 2024 | 624.93 | 624.93 | 624.93 | 624.93 | 624.93 | - |
19 Apr 2024 | 619.09 | 619.09 | 619.09 | 619.09 | 619.09 | - |
18 Apr 2024 | 617.88 | 617.88 | 617.88 | 617.88 | 617.88 | - |
16 Apr 2024 | 622.14 | 622.14 | 622.14 | 622.14 | 622.14 | - |
15 Apr 2024 | 623.21 | 623.21 | 623.21 | 623.21 | 623.21 | - |
12 Apr 2024 | 629.18 | 629.18 | 629.18 | 629.18 | 629.18 | - |
10 Apr 2024 | 634.77 | 634.77 | 634.77 | 634.77 | 634.77 | - |
09 Apr 2024 | 630.57 | 630.57 | 630.57 | 630.57 | 630.57 | - |
08 Apr 2024 | 630.94 | 630.94 | 630.94 | 630.94 | 630.94 | - |
05 Apr 2024 | 627.47 | 627.47 | 627.47 | 627.47 | 627.47 | - |
04 Apr 2024 | 626.90 | 626.90 | 626.90 | 626.90 | 626.90 | - |
03 Apr 2024 | 626.41 | 626.41 | 626.41 | 626.41 | 626.41 | - |
02 Apr 2024 | 624.56 | 624.56 | 624.56 | 624.56 | 624.56 | - |
01 Apr 2024 | 622.49 | 622.49 | 622.49 | 622.49 | 622.49 | - |
28 Mar 2024 | 614.83 | 614.83 | 614.83 | 614.83 | 614.83 | - |
27 Mar 2024 | 609.63 | 609.63 | 609.63 | 609.63 | 609.63 | - |
26 Mar 2024 | 607.68 | 607.68 | 607.68 | 607.68 | 607.68 | - |
22 Mar 2024 | 606.43 | 606.43 | 606.43 | 606.43 | 606.43 | - |
21 Mar 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | - |
20 Mar 2024 | 597.37 | 597.37 | 597.37 | 597.37 | 597.37 | - |
19 Mar 2024 | 596.69 | 596.69 | 596.69 | 596.69 | 596.69 | - |
18 Mar 2024 | 602.80 | 602.80 | 602.80 | 602.80 | 602.80 | - |
15 Mar 2024 | 603.91 | 603.91 | 603.91 | 603.91 | 603.91 | - |
14 Mar 2024 | 606.43 | 606.43 | 606.43 | 606.43 | 606.43 | - |
13 Mar 2024 | 600.28 | 600.28 | 600.28 | 600.28 | 600.28 | - |
12 Mar 2024 | 614.60 | 614.60 | 614.60 | 614.60 | 614.60 | - |
11 Mar 2024 | 618.66 | 618.66 | 618.66 | 618.66 | 618.66 | - |
07 Mar 2024 | 623.95 | 623.95 | 623.95 | 623.95 | 623.95 | - |
06 Mar 2024 | 622.66 | 622.66 | 622.66 | 622.66 | 622.66 | - |
05 Mar 2024 | 622.44 | 622.44 | 622.44 | 622.44 | 622.44 | - |
04 Mar 2024 | 622.68 | 622.68 | 622.68 | 622.68 | 622.68 | - |
01 Mar 2024 | 621.56 | 621.56 | 621.56 | 621.56 | 621.56 | - |
29 Feb 2024 | 614.30 | 614.30 | 614.30 | 614.30 | 614.30 | - |
28 Feb 2024 | 613.47 | 613.47 | 613.47 | 613.47 | 613.47 | - |
27 Feb 2024 | 620.03 | 620.03 | 620.03 | 620.03 | 620.03 | - |
26 Feb 2024 | 618.64 | 618.64 | 618.64 | 618.64 | 618.64 | - |
23 Feb 2024 | 620.01 | 620.01 | 620.01 | 620.01 | 620.01 | - |
22 Feb 2024 | 619.22 | 619.22 | 619.22 | 619.22 | 619.22 | - |
21 Feb 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 614.36 | - |
20 Feb 2024 | 619.36 | 619.36 | 619.36 | 619.36 | 619.36 | - |
19 Feb 2024 | 617.86 | 617.86 | 617.86 | 617.86 | 617.86 | - |
16 Feb 2024 | 615.15 | 615.15 | 615.15 | 615.15 | 615.15 | - |
15 Feb 2024 | 610.60 | 610.60 | 610.60 | 610.60 | 610.60 | - |
14 Feb 2024 | 605.30 | 605.30 | 605.30 | 605.30 | 605.30 | - |
13 Feb 2024 | 601.71 | 601.71 | 601.71 | 601.71 | 601.71 | - |
12 Feb 2024 | 598.31 | 598.31 | 598.31 | 598.31 | 598.31 | - |
09 Feb 2024 | 609.43 | 609.43 | 609.43 | 609.43 | 609.43 | - |
08 Feb 2024 | 609.89 | 609.89 | 609.89 | 609.89 | 609.89 | - |
07 Feb 2024 | 612.21 | 612.21 | 612.21 | 612.21 | 612.21 | - |
06 Feb 2024 | 611.35 | 611.35 | 611.35 | 611.35 | 611.35 | - |
05 Feb 2024 | 604.63 | 604.63 | 604.63 | 604.63 | 604.63 | - |
02 Feb 2024 | 603.59 | 603.59 | 603.59 | 603.59 | 603.59 | - |
01 Feb 2024 | 600.02 | 600.02 | 600.02 | 600.02 | 600.02 | - |
31 Jan 2024 | 600.48 | 600.48 | 600.48 | 600.48 | 600.48 | - |
30 Jan 2024 | 594.61 | 594.61 | 594.61 | 594.61 | 594.61 | - |
29 Jan 2024 | 597.20 | 597.20 | 597.20 | 597.20 | 597.20 | - |
25 Jan 2024 | 590.09 | 590.09 | 590.09 | 590.09 | 590.09 | - |
24 Jan 2024 | 592.87 | 592.87 | 592.87 | 592.87 | 592.87 | - |
23 Jan 2024 | 585.68 | 585.68 | 585.68 | 585.68 | 585.68 | - |
19 Jan 2024 | 595.98 | 595.98 | 595.98 | 595.98 | 595.98 | - |
18 Jan 2024 | 589.97 | 589.97 | 589.97 | 589.97 | 589.97 | - |
17 Jan 2024 | 590.61 | 590.61 | 590.61 | 590.61 | 590.61 | - |
16 Jan 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - |
15 Jan 2024 | 603.09 | 603.09 | 603.09 | 603.09 | 603.09 | - |
12 Jan 2024 | 598.54 | 598.54 | 598.54 | 598.54 | 598.54 | - |
11 Jan 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 593.35 | - |
10 Jan 2024 | 592.92 | 592.92 | 592.92 | 592.92 | 592.92 | - |
09 Jan 2024 | 593.09 | 593.09 | 593.09 | 593.09 | 593.09 | - |
08 Jan 2024 | 590.47 | 590.47 | 590.47 | 590.47 | 590.47 | - |
05 Jan 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
04 Jan 2024 | 594.72 | 594.72 | 594.72 | 594.72 | 594.72 | - |
03 Jan 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 587.45 | - |
02 Jan 2024 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | - |
01 Jan 2024 | 589.14 | 589.14 | 589.14 | 589.14 | 589.14 | - |
29 Dec 2023 | 588.33 | 588.33 | 588.33 | 588.33 | 588.33 | - |
28 Dec 2023 | 588.21 | 588.21 | 588.21 | 588.21 | 588.21 | - |
27 Dec 2023 | 584.98 | 584.98 | 584.98 | 584.98 | 584.98 | - |
26 Dec 2023 | 579.98 | 579.98 | 579.98 | 579.98 | 579.98 | - |
22 Dec 2023 | 576.79 | 576.79 | 576.79 | 576.79 | 576.79 | - |
21 Dec 2023 | 573.34 | 573.34 | 573.34 | 573.34 | 573.34 | - |
20 Dec 2023 | 570.24 | 570.24 | 570.24 | 570.24 | 570.24 | - |
19 Dec 2023 | 580.96 | 580.96 | 580.96 | 580.96 | 580.96 | - |
18 Dec 2023 | 581.48 | 581.48 | 581.48 | 581.48 | 581.48 | - |
15 Dec 2023 | 581.39 | 581.39 | 581.39 | 581.39 | 581.39 | - |
14 Dec 2023 | 577.24 | 577.24 | 577.24 | 577.24 | 577.24 | - |
13 Dec 2023 | 571.58 | 571.58 | 571.58 | 571.58 | 571.58 | - |
12 Dec 2023 | 568.14 | 568.14 | 568.14 | 568.14 | 568.14 | - |
11 Dec 2023 | 570.58 | 570.58 | 570.58 | 570.58 | 570.58 | - |
08 Dec 2023 | 568.19 | 568.19 | 568.19 | 568.19 | 568.19 | - |
07 Dec 2023 | 566.40 | 566.40 | 566.40 | 566.40 | 566.40 | - |
06 Dec 2023 | 566.09 | 566.09 | 566.09 | 566.09 | 566.09 | - |
05 Dec 2023 | 566.10 | 566.10 | 566.10 | 566.10 | 566.10 | - |
04 Dec 2023 | 562.54 | 562.54 | 562.54 | 562.54 | 562.54 | - |
01 Dec 2023 | 550.68 | 550.68 | 550.68 | 550.68 | 550.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |