Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 443.23 | 443.23 | 443.23 | 443.23 | 443.23 | - |
14 May 2024 | 439.93 | 439.93 | 439.93 | 439.93 | 439.93 | - |
13 May 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 440.65 | - |
10 May 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | - |
06 May 2024 | 429.56 | 429.56 | 429.56 | 429.56 | 429.56 | - |
03 May 2024 | 427.39 | 427.39 | 427.39 | 427.39 | 427.39 | - |
02 May 2024 | 425.01 | 425.01 | 425.01 | 425.01 | 425.01 | - |
30 Apr 2024 | 426.78 | 426.78 | 426.78 | 426.78 | 426.78 | - |
29 Apr 2024 | 428.63 | 428.63 | 428.63 | 428.63 | 428.63 | - |
26 Apr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
25 Apr 2024 | 423.01 | 423.01 | 423.01 | 423.01 | 423.01 | - |
24 Apr 2024 | 426.06 | 426.06 | 426.06 | 426.06 | 426.06 | - |
23 Apr 2024 | 429.27 | 429.27 | 429.27 | 429.27 | 429.27 | - |
22 Apr 2024 | 424.31 | 424.31 | 424.31 | 424.31 | 424.31 | - |
19 Apr 2024 | 420.98 | 420.98 | 420.98 | 420.98 | 420.98 | - |
18 Apr 2024 | 421.85 | 421.85 | 421.85 | 421.85 | 421.85 | - |
17 Apr 2024 | 420.27 | 420.27 | 420.27 | 420.27 | 420.27 | - |
16 Apr 2024 | 421.92 | 421.92 | 421.92 | 421.92 | 421.92 | - |
15 Apr 2024 | 426.49 | 426.49 | 426.49 | 426.49 | 426.49 | - |
12 Apr 2024 | 426.52 | 426.52 | 426.52 | 426.52 | 426.52 | - |
11 Apr 2024 | 426.46 | 426.46 | 426.46 | 426.46 | 426.46 | - |
10 Apr 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
09 Apr 2024 | 425.71 | 425.71 | 425.71 | 425.71 | 425.71 | - |
08 Apr 2024 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | - |
05 Apr 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | - |
04 Apr 2024 | 428.19 | 428.19 | 428.19 | 428.19 | 428.19 | - |
03 Apr 2024 | 429.73 | 429.73 | 429.73 | 429.73 | 429.73 | - |
02 Apr 2024 | 429.17 | 429.17 | 429.17 | 429.17 | 429.17 | - |
28 Mar 2024 | 432.98 | 432.98 | 432.98 | 432.98 | 432.98 | - |
27 Mar 2024 | 432.72 | 432.72 | 432.72 | 432.72 | 432.72 | - |
26 Mar 2024 | 432.56 | 432.56 | 432.56 | 432.56 | 432.56 | - |
25 Mar 2024 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | - |
22 Mar 2024 | 430.78 | 430.78 | 430.78 | 430.78 | 430.78 | - |
21 Mar 2024 | 432.94 | 432.94 | 432.94 | 432.94 | 432.94 | - |
20 Mar 2024 | 429.14 | 429.14 | 429.14 | 429.14 | 429.14 | - |
19 Mar 2024 | 428.91 | 428.91 | 428.91 | 428.91 | 428.91 | - |
18 Mar 2024 | 428.02 | 428.02 | 428.02 | 428.02 | 428.02 | - |
15 Mar 2024 | 428.73 | 428.73 | 428.73 | 428.73 | 428.73 | - |
14 Mar 2024 | 431.03 | 431.03 | 431.03 | 431.03 | 431.03 | - |
13 Mar 2024 | 431.91 | 431.91 | 431.91 | 431.91 | 431.91 | - |
12 Mar 2024 | 432.88 | 432.88 | 432.88 | 432.88 | 432.88 | - |
11 Mar 2024 | 428.66 | 428.66 | 428.66 | 428.66 | 428.66 | - |
08 Mar 2024 | 430.74 | 430.74 | 430.74 | 430.74 | 430.74 | - |
07 Mar 2024 | 431.08 | 431.08 | 431.08 | 431.08 | 431.08 | - |
06 Mar 2024 | 425.78 | 425.78 | 425.78 | 425.78 | 425.78 | - |
05 Mar 2024 | 424.37 | 424.37 | 424.37 | 424.37 | 424.37 | - |
04 Mar 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | - |
01 Mar 2024 | 424.28 | 424.28 | 424.28 | 424.28 | 424.28 | - |
29 Feb 2024 | 422.85 | 422.85 | 422.85 | 422.85 | 422.85 | - |
28 Feb 2024 | 423.42 | 423.42 | 423.42 | 423.42 | 423.42 | - |
27 Feb 2024 | 424.38 | 424.38 | 424.38 | 424.38 | 424.38 | - |
26 Feb 2024 | 423.03 | 423.03 | 423.03 | 423.03 | 423.03 | - |
23 Feb 2024 | 423.89 | 423.89 | 423.89 | 423.89 | 423.89 | - |
22 Feb 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 422.25 | - |
21 Feb 2024 | 418.46 | 418.46 | 418.46 | 418.46 | 418.46 | - |
20 Feb 2024 | 418.79 | 418.79 | 418.79 | 418.79 | 418.79 | - |
19 Feb 2024 | 419.01 | 419.01 | 419.01 | 419.01 | 419.01 | - |
16 Feb 2024 | 417.93 | 417.93 | 417.93 | 417.93 | 417.93 | - |
15 Feb 2024 | 415.68 | 415.68 | 415.68 | 415.68 | 415.68 | - |
14 Feb 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
13 Feb 2024 | 409.76 | 409.76 | 409.76 | 409.76 | 409.76 | - |
12 Feb 2024 | 413.06 | 413.06 | 413.06 | 413.06 | 413.06 | - |
09 Feb 2024 | 410.37 | 410.37 | 410.37 | 410.37 | 410.37 | - |
08 Feb 2024 | 412.34 | 412.34 | 412.34 | 412.34 | 412.34 | - |
07 Feb 2024 | 413.05 | 413.05 | 413.05 | 413.05 | 413.05 | - |
06 Feb 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | - |
05 Feb 2024 | 410.23 | 410.23 | 410.23 | 410.23 | 410.23 | - |
02 Feb 2024 | 410.06 | 410.06 | 410.06 | 410.06 | 410.06 | - |
01 Feb 2024 | 412.08 | 412.08 | 412.08 | 412.08 | 412.08 | - |
31 Jan 2024 | 413.44 | 413.44 | 413.44 | 413.44 | 413.44 | - |
30 Jan 2024 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | - |
29 Jan 2024 | 413.24 | 413.24 | 413.24 | 413.24 | 413.24 | - |
26 Jan 2024 | 411.86 | 411.86 | 411.86 | 411.86 | 411.86 | - |
25 Jan 2024 | 408.17 | 408.17 | 408.17 | 408.17 | 408.17 | - |
24 Jan 2024 | 405.14 | 405.14 | 405.14 | 405.14 | 405.14 | - |
23 Jan 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | - |
22 Jan 2024 | 400.71 | 400.71 | 400.71 | 400.71 | 400.71 | - |
19 Jan 2024 | 398.17 | 398.17 | 398.17 | 398.17 | 398.17 | - |
18 Jan 2024 | 397.93 | 397.93 | 397.93 | 397.93 | 397.93 | - |
17 Jan 2024 | 395.36 | 395.36 | 395.36 | 395.36 | 395.36 | - |
16 Jan 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
15 Jan 2024 | 399.42 | 399.42 | 399.42 | 399.42 | 399.42 | - |
12 Jan 2024 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | - |
11 Jan 2024 | 397.23 | 397.23 | 397.23 | 397.23 | 397.23 | - |
10 Jan 2024 | 399.25 | 399.25 | 399.25 | 399.25 | 399.25 | - |
09 Jan 2024 | 399.44 | 399.44 | 399.44 | 399.44 | 399.44 | - |
08 Jan 2024 | 399.69 | 399.69 | 399.69 | 399.69 | 399.69 | - |
05 Jan 2024 | 398.33 | 398.33 | 398.33 | 398.33 | 398.33 | - |
04 Jan 2024 | 399.53 | 399.53 | 399.53 | 399.53 | 399.53 | - |
03 Jan 2024 | 397.56 | 397.56 | 397.56 | 397.56 | 397.56 | - |
02 Jan 2024 | 401.17 | 401.17 | 401.17 | 401.17 | 401.17 | - |
29 Dec 2023 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | - |
28 Dec 2023 | 403.79 | 403.79 | 403.79 | 403.79 | 403.79 | - |
27 Dec 2023 | 405.24 | 405.24 | 405.24 | 405.24 | 405.24 | - |
22 Dec 2023 | 404.38 | 404.38 | 404.38 | 404.38 | 404.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |