Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 572.08 | 572.08 | 572.08 | 572.08 | 572.08 | - |
24 Apr 2024 | 570.72 | 570.72 | 570.72 | 570.72 | 570.72 | - |
23 Apr 2024 | 577.35 | 577.35 | 577.35 | 577.35 | 577.35 | - |
22 Apr 2024 | 578.74 | 578.74 | 578.74 | 578.74 | 578.74 | - |
19 Apr 2024 | 568.36 | 568.36 | 568.36 | 568.36 | 568.36 | - |
18 Apr 2024 | 566.84 | 566.84 | 566.84 | 566.84 | 566.84 | - |
17 Apr 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
16 Apr 2024 | 555.38 | 555.38 | 555.38 | 555.38 | 555.38 | - |
15 Apr 2024 | 555.97 | 555.97 | 555.97 | 555.97 | 555.97 | - |
12 Apr 2024 | 558.36 | 558.36 | 558.36 | 558.36 | 558.36 | - |
11 Apr 2024 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | - |
10 Apr 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | - |
09 Apr 2024 | 549.72 | 549.72 | 549.72 | 549.72 | 549.72 | - |
08 Apr 2024 | 546.95 | 546.95 | 546.95 | 546.95 | 546.95 | - |
05 Apr 2024 | 542.59 | 542.59 | 542.59 | 542.59 | 542.59 | - |
04 Apr 2024 | 542.31 | 542.31 | 542.31 | 542.31 | 542.31 | - |
03 Apr 2024 | 534.35 | 534.35 | 534.35 | 534.35 | 534.35 | - |
02 Apr 2024 | 530.43 | 530.43 | 530.43 | 530.43 | 530.43 | - |
28 Mar 2024 | 525.38 | 525.38 | 525.38 | 525.38 | 525.38 | - |
27 Mar 2024 | 521.48 | 521.48 | 521.48 | 521.48 | 521.48 | - |
26 Mar 2024 | 515.63 | 515.63 | 515.63 | 515.63 | 515.63 | - |
25 Mar 2024 | 514.42 | 514.42 | 514.42 | 514.42 | 514.42 | - |
22 Mar 2024 | 512.13 | 512.13 | 512.13 | 512.13 | 512.13 | - |
21 Mar 2024 | 509.14 | 509.14 | 509.14 | 509.14 | 509.14 | - |
20 Mar 2024 | 506.46 | 506.46 | 506.46 | 506.46 | 506.46 | - |
19 Mar 2024 | 509.47 | 509.47 | 509.47 | 509.47 | 509.47 | - |
18 Mar 2024 | 511.33 | 511.33 | 511.33 | 511.33 | 511.33 | - |
15 Mar 2024 | 510.85 | 510.85 | 510.85 | 510.85 | 510.85 | - |
14 Mar 2024 | 507.73 | 507.73 | 507.73 | 507.73 | 507.73 | - |
13 Mar 2024 | 507.73 | 507.73 | 507.73 | 507.73 | 507.73 | - |
12 Mar 2024 | 506.81 | 506.81 | 506.81 | 506.81 | 506.81 | - |
11 Mar 2024 | 501.45 | 501.45 | 501.45 | 501.45 | 501.45 | - |
08 Mar 2024 | 503.30 | 503.30 | 503.30 | 503.30 | 503.30 | - |
07 Mar 2024 | 510.83 | 510.83 | 510.83 | 510.83 | 510.83 | - |
06 Mar 2024 | 511.42 | 511.42 | 511.42 | 511.42 | 511.42 | - |
05 Mar 2024 | 503.88 | 503.88 | 503.88 | 503.88 | 503.88 | - |
04 Mar 2024 | 506.76 | 506.76 | 506.76 | 506.76 | 506.76 | - |
01 Mar 2024 | 508.05 | 508.05 | 508.05 | 508.05 | 508.05 | - |
29 Feb 2024 | 510.82 | 510.82 | 510.82 | 510.82 | 510.82 | - |
28 Feb 2024 | 511.36 | 511.36 | 511.36 | 511.36 | 511.36 | - |
27 Feb 2024 | 513.56 | 513.56 | 513.56 | 513.56 | 513.56 | - |
26 Feb 2024 | 515.93 | 515.93 | 515.93 | 515.93 | 515.93 | - |
23 Feb 2024 | 518.61 | 518.61 | 518.61 | 518.61 | 518.61 | - |
22 Feb 2024 | 520.78 | 520.78 | 520.78 | 520.78 | 520.78 | - |
21 Feb 2024 | 517.29 | 517.29 | 517.29 | 517.29 | 517.29 | - |
20 Feb 2024 | 516.75 | 516.75 | 516.75 | 516.75 | 516.75 | - |
19 Feb 2024 | 519.98 | 519.98 | 519.98 | 519.98 | 519.98 | - |
16 Feb 2024 | 519.59 | 519.59 | 519.59 | 519.59 | 519.59 | - |
15 Feb 2024 | 518.47 | 518.47 | 518.47 | 518.47 | 518.47 | - |
14 Feb 2024 | 519.88 | 519.88 | 519.88 | 519.88 | 519.88 | - |
13 Feb 2024 | 512.97 | 512.97 | 512.97 | 512.97 | 512.97 | - |
12 Feb 2024 | 511.87 | 511.87 | 511.87 | 511.87 | 511.87 | - |
09 Feb 2024 | 512.46 | 512.46 | 512.46 | 512.46 | 512.46 | - |
08 Feb 2024 | 514.88 | 514.88 | 514.88 | 514.88 | 514.88 | - |
07 Feb 2024 | 516.44 | 516.44 | 516.44 | 516.44 | 516.44 | - |
06 Feb 2024 | 519.58 | 519.58 | 519.58 | 519.58 | 519.58 | - |
05 Feb 2024 | 518.01 | 518.01 | 518.01 | 518.01 | 518.01 | - |
02 Feb 2024 | 523.54 | 523.54 | 523.54 | 523.54 | 523.54 | - |
01 Feb 2024 | 526.91 | 526.91 | 526.91 | 526.91 | 526.91 | - |
31 Jan 2024 | 521.48 | 521.48 | 521.48 | 521.48 | 521.48 | - |
30 Jan 2024 | 519.24 | 519.24 | 519.24 | 519.24 | 519.24 | - |
29 Jan 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - |
26 Jan 2024 | 523.57 | 523.57 | 523.57 | 523.57 | 523.57 | - |
25 Jan 2024 | 524.96 | 524.96 | 524.96 | 524.96 | 524.96 | - |
24 Jan 2024 | 519.51 | 519.51 | 519.51 | 519.51 | 519.51 | - |
23 Jan 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
22 Jan 2024 | 511.85 | 511.85 | 511.85 | 511.85 | 511.85 | - |
19 Jan 2024 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | - |
18 Jan 2024 | 512.19 | 512.19 | 512.19 | 512.19 | 512.19 | - |
17 Jan 2024 | 507.91 | 507.91 | 507.91 | 507.91 | 507.91 | - |
16 Jan 2024 | 517.62 | 517.62 | 517.62 | 517.62 | 517.62 | - |
15 Jan 2024 | 519.12 | 519.12 | 519.12 | 519.12 | 519.12 | - |
12 Jan 2024 | 516.81 | 516.81 | 516.81 | 516.81 | 516.81 | - |
11 Jan 2024 | 517.43 | 517.43 | 517.43 | 517.43 | 517.43 | - |
10 Jan 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
09 Jan 2024 | 522.56 | 522.56 | 522.56 | 522.56 | 522.56 | - |
08 Jan 2024 | 523.99 | 523.99 | 523.99 | 523.99 | 523.99 | - |
05 Jan 2024 | 519.72 | 519.72 | 519.72 | 519.72 | 519.72 | - |
04 Jan 2024 | 521.17 | 521.17 | 521.17 | 521.17 | 521.17 | - |
03 Jan 2024 | 518.23 | 518.23 | 518.23 | 518.23 | 518.23 | - |
02 Jan 2024 | 521.89 | 521.89 | 521.89 | 521.89 | 521.89 | - |
02 Jan 2024 | 0.121262 Dividend | |||||
29 Dec 2023 | 518.45 | 518.45 | 518.45 | 518.45 | 518.33 | - |
28 Dec 2023 | 514.78 | 514.78 | 514.78 | 514.78 | 514.66 | - |
27 Dec 2023 | 509.41 | 509.41 | 509.41 | 509.41 | 509.29 | - |
22 Dec 2023 | 504.80 | 504.80 | 504.80 | 504.80 | 504.68 | - |
21 Dec 2023 | 508.35 | 508.35 | 508.35 | 508.35 | 508.23 | - |
20 Dec 2023 | 500.54 | 500.54 | 500.54 | 500.54 | 500.42 | - |
19 Dec 2023 | 498.03 | 498.03 | 498.03 | 498.03 | 497.91 | - |
18 Dec 2023 | 495.24 | 495.24 | 495.24 | 495.24 | 495.12 | - |
15 Dec 2023 | 495.91 | 495.91 | 495.91 | 495.91 | 495.79 | - |
14 Dec 2023 | 499.23 | 499.23 | 499.23 | 499.23 | 499.11 | - |
13 Dec 2023 | 498.59 | 498.59 | 498.59 | 498.59 | 498.47 | - |
12 Dec 2023 | 502.49 | 502.49 | 502.49 | 502.49 | 502.37 | - |
11 Dec 2023 | 502.14 | 502.14 | 502.14 | 502.14 | 502.02 | - |
08 Dec 2023 | 504.75 | 504.75 | 504.75 | 504.75 | 504.63 | - |
07 Dec 2023 | 503.24 | 503.24 | 503.24 | 503.24 | 503.12 | - |
06 Dec 2023 | 501.17 | 501.17 | 501.17 | 501.17 | 501.05 | - |
05 Dec 2023 | 498.02 | 498.02 | 498.02 | 498.02 | 497.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |