Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 425.38 | 425.38 | 425.38 | 425.38 | 425.38 | - |
02 May 2024 | 424.46 | 424.46 | 424.46 | 424.46 | 424.46 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 428.38 | 428.38 | 428.38 | 428.38 | 428.38 | - |
29 Apr 2024 | 429.45 | 429.45 | 429.45 | 429.45 | 429.45 | - |
26 Apr 2024 | 428.82 | 428.82 | 428.82 | 428.82 | 428.82 | - |
25 Apr 2024 | 425.22 | 425.22 | 425.22 | 425.22 | 425.22 | - |
24 Apr 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
23 Apr 2024 | 430.19 | 430.19 | 430.19 | 430.19 | 430.19 | - |
22 Apr 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
19 Apr 2024 | 422.46 | 422.46 | 422.46 | 422.46 | 422.46 | - |
18 Apr 2024 | 424.31 | 424.31 | 424.31 | 424.31 | 424.31 | - |
17 Apr 2024 | 426.58 | 426.58 | 426.58 | 426.58 | 426.58 | - |
16 Apr 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | - |
15 Apr 2024 | 428.66 | 428.66 | 428.66 | 428.66 | 428.66 | - |
12 Apr 2024 | 431.77 | 431.77 | 431.77 | 431.77 | 431.77 | - |
11 Apr 2024 | 428.65 | 428.65 | 428.65 | 428.65 | 428.65 | - |
10 Apr 2024 | 429.82 | 429.82 | 429.82 | 429.82 | 429.82 | - |
09 Apr 2024 | 428.89 | 428.89 | 428.89 | 428.89 | 428.89 | - |
08 Apr 2024 | 430.61 | 430.61 | 430.61 | 430.61 | 430.61 | - |
05 Apr 2024 | 426.64 | 426.64 | 426.64 | 426.64 | 426.64 | - |
04 Apr 2024 | 430.34 | 430.34 | 430.34 | 430.34 | 430.34 | - |
03 Apr 2024 | 430.07 | 430.07 | 430.07 | 430.07 | 430.07 | - |
02 Apr 2024 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | - |
28 Mar 2024 | 432.89 | 432.89 | 432.89 | 432.89 | 432.89 | - |
27 Mar 2024 | 431.75 | 431.75 | 431.75 | 431.75 | 431.75 | - |
26 Mar 2024 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | - |
25 Mar 2024 | 431.39 | 431.39 | 431.39 | 431.39 | 431.39 | - |
22 Mar 2024 | 434.61 | 434.61 | 434.61 | 434.61 | 434.61 | - |
21 Mar 2024 | 431.16 | 431.16 | 431.16 | 431.16 | 431.16 | - |
20 Mar 2024 | 426.46 | 426.46 | 426.46 | 426.46 | 426.46 | - |
19 Mar 2024 | 422.28 | 422.28 | 422.28 | 422.28 | 422.28 | - |
18 Mar 2024 | 424.02 | 424.02 | 424.02 | 424.02 | 424.02 | - |
15 Mar 2024 | 424.07 | 424.07 | 424.07 | 424.07 | 424.07 | - |
14 Mar 2024 | 424.02 | 424.02 | 424.02 | 424.02 | 424.02 | - |
13 Mar 2024 | 422.43 | 422.43 | 422.43 | 422.43 | 422.43 | - |
12 Mar 2024 | 419.62 | 419.62 | 419.62 | 419.62 | 419.62 | - |
11 Mar 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
08 Mar 2024 | 419.49 | 419.49 | 419.49 | 419.49 | 419.49 | - |
07 Mar 2024 | 418.03 | 418.03 | 418.03 | 418.03 | 418.03 | - |
06 Mar 2024 | 416.92 | 416.92 | 416.92 | 416.92 | 416.92 | - |
05 Mar 2024 | 420.13 | 420.13 | 420.13 | 420.13 | 420.13 | - |
04 Mar 2024 | 421.28 | 421.28 | 421.28 | 421.28 | 421.28 | - |
01 Mar 2024 | 419.61 | 419.61 | 419.61 | 419.61 | 419.61 | - |
29 Feb 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
28 Feb 2024 | 417.48 | 417.48 | 417.48 | 417.48 | 417.48 | - |
27 Feb 2024 | 418.21 | 418.21 | 418.21 | 418.21 | 418.21 | - |
26 Feb 2024 | 418.43 | 418.43 | 418.43 | 418.43 | 418.43 | - |
23 Feb 2024 | 418.67 | 418.67 | 418.67 | 418.67 | 418.67 | - |
22 Feb 2024 | 416.33 | 416.33 | 416.33 | 416.33 | 416.33 | - |
21 Feb 2024 | 411.83 | 411.83 | 411.83 | 411.83 | 411.83 | - |
20 Feb 2024 | 413.61 | 413.61 | 413.61 | 413.61 | 413.61 | - |
19 Feb 2024 | 413.65 | 413.65 | 413.65 | 413.65 | 413.65 | - |
16 Feb 2024 | 415.47 | 415.47 | 415.47 | 415.47 | 415.47 | - |
15 Feb 2024 | 413.91 | 413.91 | 413.91 | 413.91 | 413.91 | - |
14 Feb 2024 | 410.93 | 410.93 | 410.93 | 410.93 | 410.93 | - |
13 Feb 2024 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | - |
12 Feb 2024 | 414.45 | 414.45 | 414.45 | 414.45 | 414.45 | - |
09 Feb 2024 | 412.96 | 412.96 | 412.96 | 412.96 | 412.96 | - |
08 Feb 2024 | 411.98 | 411.98 | 411.98 | 411.98 | 411.98 | - |
07 Feb 2024 | 408.57 | 408.57 | 408.57 | 408.57 | 408.57 | - |
06 Feb 2024 | 408.94 | 408.94 | 408.94 | 408.94 | 408.94 | - |
05 Feb 2024 | 409.28 | 409.28 | 409.28 | 409.28 | 409.28 | - |
02 Feb 2024 | 404.25 | 404.25 | 404.25 | 404.25 | 404.25 | - |
01 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
31 Jan 2024 | 403.58 | 403.58 | 403.58 | 403.58 | 403.58 | - |
30 Jan 2024 | 404.02 | 404.02 | 404.02 | 404.02 | 404.02 | - |
29 Jan 2024 | 401.57 | 401.57 | 401.57 | 401.57 | 401.57 | - |
26 Jan 2024 | 398.59 | 398.59 | 398.59 | 398.59 | 398.59 | - |
25 Jan 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
24 Jan 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
23 Jan 2024 | 396.19 | 396.19 | 396.19 | 396.19 | 396.19 | - |
22 Jan 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
19 Jan 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | - |
18 Jan 2024 | 388.52 | 388.52 | 388.52 | 388.52 | 388.52 | - |
17 Jan 2024 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | - |
16 Jan 2024 | 389.84 | 389.84 | 389.84 | 389.84 | 389.84 | - |
15 Jan 2024 | 389.18 | 389.18 | 389.18 | 389.18 | 389.18 | - |
12 Jan 2024 | 388.28 | 388.28 | 388.28 | 388.28 | 388.28 | - |
11 Jan 2024 | 388.55 | 388.55 | 388.55 | 388.55 | 388.55 | - |
10 Jan 2024 | 387.09 | 387.09 | 387.09 | 387.09 | 387.09 | - |
09 Jan 2024 | 386.21 | 386.21 | 386.21 | 386.21 | 386.21 | - |
08 Jan 2024 | 384.63 | 384.63 | 384.63 | 384.63 | 384.63 | - |
05 Jan 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
04 Jan 2024 | 387.12 | 387.12 | 387.12 | 387.12 | 387.12 | - |
03 Jan 2024 | 390.51 | 390.51 | 390.51 | 390.51 | 390.51 | - |
02 Jan 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
29 Dec 2023 | 393.82 | 393.82 | 393.82 | 393.82 | 393.82 | - |
28 Dec 2023 | 392.23 | 392.23 | 392.23 | 392.23 | 392.23 | - |
27 Dec 2023 | 393.06 | 393.06 | 393.06 | 393.06 | 393.06 | - |
22 Dec 2023 | 389.42 | 389.42 | 389.42 | 389.42 | 389.42 | - |
21 Dec 2023 | 391.04 | 391.04 | 391.04 | 391.04 | 391.04 | - |
20 Dec 2023 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
19 Dec 2023 | 390.67 | 390.67 | 390.67 | 390.67 | 390.67 | - |
18 Dec 2023 | 390.16 | 390.16 | 390.16 | 390.16 | 390.16 | - |
15 Dec 2023 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
14 Dec 2023 | 389.26 | 389.26 | 389.26 | 389.26 | 389.26 | - |
13 Dec 2023 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
12 Dec 2023 | 387.19 | 387.19 | 387.19 | 387.19 | 387.19 | - |
11 Dec 2023 | 383.48 | 383.48 | 383.48 | 383.48 | 383.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |