Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
29 Apr 2024 | 435.81 | 435.81 | 435.81 | 435.81 | 435.81 | - |
26 Apr 2024 | 433.42 | 433.42 | 433.42 | 433.42 | 433.42 | - |
25 Apr 2024 | 426.06 | 426.06 | 426.06 | 426.06 | 426.06 | - |
24 Apr 2024 | 429.37 | 429.37 | 429.37 | 429.37 | 429.37 | - |
23 Apr 2024 | 430.09 | 430.09 | 430.09 | 430.09 | 430.09 | - |
22 Apr 2024 | 423.72 | 423.72 | 423.72 | 423.72 | 423.72 | - |
19 Apr 2024 | 419.21 | 419.21 | 419.21 | 419.21 | 419.21 | - |
18 Apr 2024 | 428.29 | 428.29 | 428.29 | 428.29 | 428.29 | - |
17 Apr 2024 | 432.69 | 432.69 | 432.69 | 432.69 | 432.69 | - |
16 Apr 2024 | 435.04 | 435.04 | 435.04 | 435.04 | 435.04 | - |
15 Apr 2024 | 434.56 | 434.56 | 434.56 | 434.56 | 434.56 | - |
12 Apr 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
11 Apr 2024 | 451.52 | 451.52 | 451.52 | 451.52 | 451.52 | - |
10 Apr 2024 | 445.72 | 445.72 | 445.72 | 445.72 | 445.72 | - |
09 Apr 2024 | 449.96 | 449.96 | 449.96 | 449.96 | 449.96 | - |
08 Apr 2024 | 450.08 | 450.08 | 450.08 | 450.08 | 450.08 | - |
05 Apr 2024 | 450.43 | 450.43 | 450.43 | 450.43 | 450.43 | - |
04 Apr 2024 | 443.81 | 443.81 | 443.81 | 443.81 | 443.81 | - |
03 Apr 2024 | 450.81 | 450.81 | 450.81 | 450.81 | 450.81 | - |
02 Apr 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
28 Mar 2024 | 453.21 | 453.21 | 453.21 | 453.21 | 453.21 | - |
27 Mar 2024 | 454.49 | 454.49 | 454.49 | 454.49 | 454.49 | - |
26 Mar 2024 | 454.67 | 454.67 | 454.67 | 454.67 | 454.67 | - |
25 Mar 2024 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | - |
22 Mar 2024 | 456.12 | 456.12 | 456.12 | 456.12 | 456.12 | - |
21 Mar 2024 | 456.61 | 456.61 | 456.61 | 456.61 | 456.61 | - |
20 Mar 2024 | 458.11 | 458.11 | 458.11 | 458.11 | 458.11 | - |
19 Mar 2024 | 451.02 | 451.02 | 451.02 | 451.02 | 451.02 | - |
18 Mar 2024 | 449.11 | 449.11 | 449.11 | 449.11 | 449.11 | - |
15 Mar 2024 | 445.09 | 445.09 | 445.09 | 445.09 | 445.09 | - |
14 Mar 2024 | 448.47 | 448.47 | 448.47 | 448.47 | 448.47 | - |
13 Mar 2024 | 450.71 | 450.71 | 450.71 | 450.71 | 450.71 | - |
12 Mar 2024 | 452.31 | 452.31 | 452.31 | 452.31 | 452.31 | - |
11 Mar 2024 | 444.56 | 444.56 | 444.56 | 444.56 | 444.56 | - |
08 Mar 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
07 Mar 2024 | 450.74 | 450.74 | 450.74 | 450.74 | 450.74 | - |
06 Mar 2024 | 442.97 | 442.97 | 442.97 | 442.97 | 442.97 | - |
05 Mar 2024 | 440.62 | 440.62 | 440.62 | 440.62 | 440.62 | - |
04 Mar 2024 | 447.89 | 447.89 | 447.89 | 447.89 | 447.89 | - |
01 Mar 2024 | 450.44 | 450.44 | 450.44 | 450.44 | 450.44 | - |
29 Feb 2024 | 444.72 | 444.72 | 444.72 | 444.72 | 444.72 | - |
28 Feb 2024 | 442.52 | 442.52 | 442.52 | 442.52 | 442.52 | - |
27 Feb 2024 | 443.08 | 443.08 | 443.08 | 443.08 | 443.08 | - |
26 Feb 2024 | 441.94 | 441.94 | 441.94 | 441.94 | 441.94 | - |
23 Feb 2024 | 442.58 | 442.58 | 442.58 | 442.58 | 442.58 | - |
22 Feb 2024 | 442.46 | 442.46 | 442.46 | 442.46 | 442.46 | - |
21 Feb 2024 | 429.87 | 429.87 | 429.87 | 429.87 | 429.87 | - |
20 Feb 2024 | 430.37 | 430.37 | 430.37 | 430.37 | 430.37 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | - |
15 Feb 2024 | 440.31 | 440.31 | 440.31 | 440.31 | 440.31 | - |
14 Feb 2024 | 437.74 | 437.74 | 437.74 | 437.74 | 437.74 | - |
13 Feb 2024 | 430.57 | 430.57 | 430.57 | 430.57 | 430.57 | - |
12 Feb 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | - |
09 Feb 2024 | 439.98 | 439.98 | 439.98 | 439.98 | 439.98 | - |
08 Feb 2024 | 436.88 | 436.88 | 436.88 | 436.88 | 436.88 | - |
07 Feb 2024 | 436.13 | 436.13 | 436.13 | 436.13 | 436.13 | - |
06 Feb 2024 | 430.78 | 430.78 | 430.78 | 430.78 | 430.78 | - |
05 Feb 2024 | 430.67 | 430.67 | 430.67 | 430.67 | 430.67 | - |
02 Feb 2024 | 431.24 | 431.24 | 431.24 | 431.24 | 431.24 | - |
01 Feb 2024 | 422.46 | 422.46 | 422.46 | 422.46 | 422.46 | - |
31 Jan 2024 | 415.68 | 415.68 | 415.68 | 415.68 | 415.68 | - |
30 Jan 2024 | 424.15 | 424.15 | 424.15 | 424.15 | 424.15 | - |
29 Jan 2024 | 425.98 | 425.98 | 425.98 | 425.98 | 425.98 | - |
26 Jan 2024 | 418.93 | 418.93 | 418.93 | 418.93 | 418.93 | - |
25 Jan 2024 | 418.63 | 418.63 | 418.63 | 418.63 | 418.63 | - |
24 Jan 2024 | 418.91 | 418.91 | 418.91 | 418.91 | 418.91 | - |
23 Jan 2024 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | - |
22 Jan 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
19 Jan 2024 | 415.19 | 415.19 | 415.19 | 415.19 | 415.19 | - |
18 Jan 2024 | 409.36 | 409.36 | 409.36 | 409.36 | 409.36 | - |
17 Jan 2024 | 405.22 | 405.22 | 405.22 | 405.22 | 405.22 | - |
16 Jan 2024 | 406.29 | 406.29 | 406.29 | 406.29 | 406.29 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | - |
11 Jan 2024 | 409.63 | 409.63 | 409.63 | 409.63 | 409.63 | - |
10 Jan 2024 | 407.79 | 407.79 | 407.79 | 407.79 | 407.79 | - |
09 Jan 2024 | 403.57 | 403.57 | 403.57 | 403.57 | 403.57 | - |
08 Jan 2024 | 402.58 | 402.58 | 402.58 | 402.58 | 402.58 | - |
05 Jan 2024 | 396.19 | 396.19 | 396.19 | 396.19 | 396.19 | - |
04 Jan 2024 | 395.89 | 395.89 | 395.89 | 395.89 | 395.89 | - |
03 Jan 2024 | 396.34 | 396.34 | 396.34 | 396.34 | 396.34 | - |
02 Jan 2024 | 400.04 | 400.04 | 400.04 | 400.04 | 400.04 | - |
29 Dec 2023 | 406.08 | 406.08 | 406.08 | 406.08 | 406.08 | - |
28 Dec 2023 | 406.84 | 406.84 | 406.84 | 406.84 | 406.84 | - |
27 Dec 2023 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
22 Dec 2023 | 405.88 | 405.88 | 405.88 | 405.88 | 405.88 | - |
21 Dec 2023 | 406.19 | 406.19 | 406.19 | 406.19 | 406.19 | - |
20 Dec 2023 | 399.47 | 399.47 | 399.47 | 399.47 | 399.47 | - |
19 Dec 2023 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
18 Dec 2023 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
15 Dec 2023 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
14 Dec 2023 | 397.29 | 397.29 | 397.29 | 397.29 | 397.29 | - |
13 Dec 2023 | 400.16 | 400.16 | 400.16 | 400.16 | 400.16 | - |
12 Dec 2023 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | - |
11 Dec 2023 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
08 Dec 2023 | 389.79 | 389.79 | 389.79 | 389.79 | 389.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |