Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 710.34 | 710.34 | 710.34 | 710.34 | 710.34 | - |
30 Apr 2024 | 705.82 | 705.82 | 705.82 | 705.82 | 705.82 | - |
29 Apr 2024 | 714.44 | 714.44 | 714.44 | 714.44 | 714.44 | - |
26 Apr 2024 | 715.90 | 715.90 | 715.90 | 715.90 | 715.90 | - |
25 Apr 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
24 Apr 2024 | 710.51 | 710.51 | 710.51 | 710.51 | 710.51 | - |
23 Apr 2024 | 710.68 | 710.68 | 710.68 | 710.68 | 710.68 | - |
22 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
19 Apr 2024 | 697.05 | 697.05 | 697.05 | 697.05 | 697.05 | - |
18 Apr 2024 | 706.28 | 706.28 | 706.28 | 706.28 | 706.28 | - |
17 Apr 2024 | 708.72 | 708.72 | 708.72 | 708.72 | 708.72 | - |
16 Apr 2024 | 713.07 | 713.07 | 713.07 | 713.07 | 713.07 | - |
15 Apr 2024 | 713.99 | 713.99 | 713.99 | 713.99 | 713.99 | - |
12 Apr 2024 | 722.64 | 722.64 | 722.64 | 722.64 | 722.64 | - |
11 Apr 2024 | 729.14 | 729.14 | 729.14 | 729.14 | 729.14 | - |
10 Apr 2024 | 718.85 | 718.85 | 718.85 | 718.85 | 718.85 | - |
09 Apr 2024 | 716.37 | 716.37 | 716.37 | 716.37 | 716.37 | - |
08 Apr 2024 | 716.65 | 716.65 | 716.65 | 716.65 | 716.65 | - |
05 Apr 2024 | 719.74 | 719.74 | 719.74 | 719.74 | 719.74 | - |
04 Apr 2024 | 707.68 | 707.68 | 707.68 | 707.68 | 707.68 | - |
03 Apr 2024 | 720.39 | 720.39 | 720.39 | 720.39 | 720.39 | - |
02 Apr 2024 | 723.44 | 723.44 | 723.44 | 723.44 | 723.44 | - |
28 Mar 2024 | 726.09 | 726.09 | 726.09 | 726.09 | 726.09 | - |
27 Mar 2024 | 724.54 | 724.54 | 724.54 | 724.54 | 724.54 | - |
26 Mar 2024 | 719.72 | 719.72 | 719.72 | 719.72 | 719.72 | - |
25 Mar 2024 | 721.41 | 721.41 | 721.41 | 721.41 | 721.41 | - |
22 Mar 2024 | 725.10 | 725.10 | 725.10 | 725.10 | 725.10 | - |
21 Mar 2024 | 721.72 | 721.72 | 721.72 | 721.72 | 721.72 | - |
20 Mar 2024 | 720.91 | 720.91 | 720.91 | 720.91 | 720.91 | - |
19 Mar 2024 | 714.01 | 714.01 | 714.01 | 714.01 | 714.01 | - |
18 Mar 2024 | 708.71 | 708.71 | 708.71 | 708.71 | 708.71 | - |
15 Mar 2024 | 702.94 | 702.94 | 702.94 | 702.94 | 702.94 | - |
14 Mar 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - |
13 Mar 2024 | 706.43 | 706.43 | 706.43 | 706.43 | 706.43 | - |
12 Mar 2024 | 709.54 | 709.54 | 709.54 | 709.54 | 709.54 | - |
11 Mar 2024 | 699.09 | 699.09 | 699.09 | 699.09 | 699.09 | - |
08 Mar 2024 | 699.18 | 699.18 | 699.18 | 699.18 | 699.18 | - |
07 Mar 2024 | 707.73 | 707.73 | 707.73 | 707.73 | 707.73 | - |
06 Mar 2024 | 701.02 | 701.02 | 701.02 | 701.02 | 701.02 | - |
05 Mar 2024 | 699.77 | 699.77 | 699.77 | 699.77 | 699.77 | - |
04 Mar 2024 | 707.25 | 707.25 | 707.25 | 707.25 | 707.25 | - |
01 Mar 2024 | 710.11 | 710.11 | 710.11 | 710.11 | 710.11 | - |
29 Feb 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
28 Feb 2024 | 699.54 | 699.54 | 699.54 | 699.54 | 699.54 | - |
27 Feb 2024 | 700.15 | 700.15 | 700.15 | 700.15 | 700.15 | - |
26 Feb 2024 | 699.64 | 699.64 | 699.64 | 699.64 | 699.64 | - |
23 Feb 2024 | 704.31 | 704.31 | 704.31 | 704.31 | 704.31 | - |
22 Feb 2024 | 705.08 | 705.08 | 705.08 | 705.08 | 705.08 | - |
21 Feb 2024 | 687.60 | 687.60 | 687.60 | 687.60 | 687.60 | - |
20 Feb 2024 | 685.90 | 685.90 | 685.90 | 685.90 | 685.90 | - |
19 Feb 2024 | 694.61 | 694.61 | 694.61 | 694.61 | 694.61 | - |
16 Feb 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
15 Feb 2024 | 698.34 | 698.34 | 698.34 | 698.34 | 698.34 | - |
14 Feb 2024 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | - |
13 Feb 2024 | 691.77 | 691.77 | 691.77 | 691.77 | 691.77 | - |
12 Feb 2024 | 696.64 | 696.64 | 696.64 | 696.64 | 696.64 | - |
09 Feb 2024 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | - |
08 Feb 2024 | 693.88 | 693.88 | 693.88 | 693.88 | 693.88 | - |
07 Feb 2024 | 693.94 | 693.94 | 693.94 | 693.94 | 693.94 | - |
06 Feb 2024 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
05 Feb 2024 | 689.07 | 689.07 | 689.07 | 689.07 | 689.07 | - |
02 Feb 2024 | 684.78 | 684.78 | 684.78 | 684.78 | 684.78 | - |
01 Feb 2024 | 671.44 | 671.44 | 671.44 | 671.44 | 671.44 | - |
31 Jan 2024 | 661.34 | 661.34 | 661.34 | 661.34 | 661.34 | - |
30 Jan 2024 | 674.33 | 674.33 | 674.33 | 674.33 | 674.33 | - |
29 Jan 2024 | 676.93 | 676.93 | 676.93 | 676.93 | 676.93 | - |
26 Jan 2024 | 667.83 | 667.83 | 667.83 | 667.83 | 667.83 | - |
25 Jan 2024 | 669.85 | 669.85 | 669.85 | 669.85 | 669.85 | - |
24 Jan 2024 | 662.96 | 662.96 | 662.96 | 662.96 | 662.96 | - |
23 Jan 2024 | 664.46 | 664.46 | 664.46 | 664.46 | 664.46 | - |
22 Jan 2024 | 658.64 | 658.64 | 658.64 | 658.64 | 658.64 | - |
19 Jan 2024 | 658.79 | 658.79 | 658.79 | 658.79 | 658.79 | - |
18 Jan 2024 | 651.52 | 651.52 | 651.52 | 651.52 | 651.52 | - |
17 Jan 2024 | 645.84 | 645.84 | 645.84 | 645.84 | 645.84 | - |
16 Jan 2024 | 647.21 | 647.21 | 647.21 | 647.21 | 647.21 | - |
15 Jan 2024 | 644.74 | 644.74 | 644.74 | 644.74 | 644.74 | - |
12 Jan 2024 | 643.97 | 643.97 | 643.97 | 643.97 | 643.97 | - |
11 Jan 2024 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | - |
10 Jan 2024 | 643.03 | 643.03 | 643.03 | 643.03 | 643.03 | - |
09 Jan 2024 | 641.41 | 641.41 | 641.41 | 641.41 | 641.41 | - |
08 Jan 2024 | 638.17 | 638.17 | 638.17 | 638.17 | 638.17 | - |
05 Jan 2024 | 628.55 | 628.55 | 628.55 | 628.55 | 628.55 | - |
04 Jan 2024 | 628.38 | 628.38 | 628.38 | 628.38 | 628.38 | - |
03 Jan 2024 | 633.33 | 633.33 | 633.33 | 633.33 | 633.33 | - |
02 Jan 2024 | 634.31 | 634.31 | 634.31 | 634.31 | 634.31 | - |
29 Dec 2023 | 632.17 | 632.17 | 632.17 | 632.17 | 632.17 | - |
28 Dec 2023 | 630.35 | 630.35 | 630.35 | 630.35 | 630.35 | - |
27 Dec 2023 | 630.38 | 630.38 | 630.38 | 630.38 | 630.38 | - |
22 Dec 2023 | 632.40 | 632.40 | 632.40 | 632.40 | 632.40 | - |
21 Dec 2023 | 633.12 | 633.12 | 633.12 | 633.12 | 633.12 | - |
20 Dec 2023 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
19 Dec 2023 | 636.03 | 636.03 | 636.03 | 636.03 | 636.03 | - |
18 Dec 2023 | 637.06 | 637.06 | 637.06 | 637.06 | 637.06 | - |
15 Dec 2023 | 632.57 | 632.57 | 632.57 | 632.57 | 632.57 | - |
14 Dec 2023 | 626.72 | 626.72 | 626.72 | 626.72 | 626.72 | - |
13 Dec 2023 | 638.54 | 638.54 | 638.54 | 638.54 | 638.54 | - |
12 Dec 2023 | 633.14 | 633.14 | 633.14 | 633.14 | 633.14 | - |
11 Dec 2023 | 631.94 | 631.94 | 631.94 | 631.94 | 631.94 | - |
08 Dec 2023 | 629.84 | 629.84 | 629.84 | 629.84 | 629.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |