Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 569.04 | 569.04 | 569.04 | 569.04 | 569.04 | - |
17 Apr 2024 | 573.55 | 573.55 | 573.55 | 573.55 | 573.55 | - |
16 Apr 2024 | 573.94 | 573.94 | 573.94 | 573.94 | 573.94 | - |
15 Apr 2024 | 579.49 | 579.49 | 579.49 | 579.49 | 579.49 | - |
12 Apr 2024 | 588.45 | 588.45 | 588.45 | 588.45 | 588.45 | - |
11 Apr 2024 | 581.93 | 581.93 | 581.93 | 581.93 | 581.93 | - |
10 Apr 2024 | 580.28 | 580.28 | 580.28 | 580.28 | 580.28 | - |
09 Apr 2024 | 581.48 | 581.48 | 581.48 | 581.48 | 581.48 | - |
08 Apr 2024 | 584.13 | 584.13 | 584.13 | 584.13 | 584.13 | - |
05 Apr 2024 | 577.96 | 577.96 | 577.96 | 577.96 | 577.96 | - |
04 Apr 2024 | 586.37 | 586.37 | 586.37 | 586.37 | 586.37 | - |
03 Apr 2024 | 586.95 | 586.95 | 586.95 | 586.95 | 586.95 | - |
02 Apr 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
28 Mar 2024 | 589.03 | 589.03 | 589.03 | 589.03 | 589.03 | - |
27 Mar 2024 | 585.56 | 585.56 | 585.56 | 585.56 | 585.56 | - |
26 Mar 2024 | 585.54 | 585.54 | 585.54 | 585.54 | 585.54 | - |
25 Mar 2024 | 587.33 | 587.33 | 587.33 | 587.33 | 587.33 | - |
22 Mar 2024 | 591.56 | 591.56 | 591.56 | 591.56 | 591.56 | - |
21 Mar 2024 | 583.11 | 583.11 | 583.11 | 583.11 | 583.11 | - |
20 Mar 2024 | 578.32 | 578.32 | 578.32 | 578.32 | 578.32 | - |
19 Mar 2024 | 573.14 | 573.14 | 573.14 | 573.14 | 573.14 | - |
18 Mar 2024 | 567.51 | 567.51 | 567.51 | 567.51 | 567.51 | - |
15 Mar 2024 | 570.18 | 570.18 | 570.18 | 570.18 | 570.18 | - |
14 Mar 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 570.02 | - |
13 Mar 2024 | 570.19 | 570.19 | 570.19 | 570.19 | 570.19 | - |
12 Mar 2024 | 565.43 | 565.43 | 565.43 | 565.43 | 565.43 | - |
11 Mar 2024 | 563.48 | 563.48 | 563.48 | 563.48 | 563.48 | - |
08 Mar 2024 | 568.21 | 568.21 | 568.21 | 568.21 | 568.21 | - |
07 Mar 2024 | 564.37 | 564.37 | 564.37 | 564.37 | 564.37 | - |
06 Mar 2024 | 563.41 | 563.41 | 563.41 | 563.41 | 563.41 | - |
05 Mar 2024 | 571.82 | 571.82 | 571.82 | 571.82 | 571.82 | - |
04 Mar 2024 | 572.21 | 572.21 | 572.21 | 572.21 | 572.21 | - |
01 Mar 2024 | 569.18 | 569.18 | 569.18 | 569.18 | 569.18 | - |
29 Feb 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | - |
28 Feb 2024 | 565.16 | 565.16 | 565.16 | 565.16 | 565.16 | - |
27 Feb 2024 | 561.27 | 561.27 | 561.27 | 561.27 | 561.27 | - |
26 Feb 2024 | 561.65 | 561.65 | 561.65 | 561.65 | 561.65 | - |
23 Feb 2024 | 561.66 | 561.66 | 561.66 | 561.66 | 561.66 | - |
22 Feb 2024 | 550.48 | 550.48 | 550.48 | 550.48 | 550.48 | - |
21 Feb 2024 | 551.97 | 551.97 | 551.97 | 551.97 | 551.97 | - |
20 Feb 2024 | 556.55 | 556.55 | 556.55 | 556.55 | 556.55 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 562.48 | 562.48 | 562.48 | 562.48 | 562.48 | - |
15 Feb 2024 | 560.59 | 560.59 | 560.59 | 560.59 | 560.59 | - |
14 Feb 2024 | 553.16 | 553.16 | 553.16 | 553.16 | 553.16 | - |
13 Feb 2024 | 555.56 | 555.56 | 555.56 | 555.56 | 555.56 | - |
12 Feb 2024 | 557.93 | 557.93 | 557.93 | 557.93 | 557.93 | - |
09 Feb 2024 | 554.52 | 554.52 | 554.52 | 554.52 | 554.52 | - |
08 Feb 2024 | 553.82 | 553.82 | 553.82 | 553.82 | 553.82 | - |
07 Feb 2024 | 548.70 | 548.70 | 548.70 | 548.70 | 548.70 | - |
06 Feb 2024 | 550.86 | 550.86 | 550.86 | 550.86 | 550.86 | - |
05 Feb 2024 | 554.88 | 554.88 | 554.88 | 554.88 | 554.88 | - |
02 Feb 2024 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | - |
01 Feb 2024 | 540.26 | 540.26 | 540.26 | 540.26 | 540.26 | - |
31 Jan 2024 | 546.81 | 546.81 | 546.81 | 546.81 | 546.81 | - |
30 Jan 2024 | 548.74 | 548.74 | 548.74 | 548.74 | 548.74 | - |
29 Jan 2024 | 542.80 | 542.80 | 542.80 | 542.80 | 542.80 | - |
26 Jan 2024 | 540.66 | 540.66 | 540.66 | 540.66 | 540.66 | - |
25 Jan 2024 | 536.89 | 536.89 | 536.89 | 536.89 | 536.89 | - |
24 Jan 2024 | 538.10 | 538.10 | 538.10 | 538.10 | 538.10 | - |
23 Jan 2024 | 538.19 | 538.19 | 538.19 | 538.19 | 538.19 | - |
22 Jan 2024 | 535.37 | 535.37 | 535.37 | 535.37 | 535.37 | - |
19 Jan 2024 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | - |
18 Jan 2024 | 525.53 | 525.53 | 525.53 | 525.53 | 525.53 | - |
17 Jan 2024 | 527.94 | 527.94 | 527.94 | 527.94 | 527.94 | - |
16 Jan 2024 | 531.92 | 531.92 | 531.92 | 531.92 | 531.92 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | - |
11 Jan 2024 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | - |
10 Jan 2024 | 525.25 | 525.25 | 525.25 | 525.25 | 525.25 | - |
09 Jan 2024 | 526.16 | 526.16 | 526.16 | 526.16 | 526.16 | - |
08 Jan 2024 | 518.42 | 518.42 | 518.42 | 518.42 | 518.42 | - |
05 Jan 2024 | 519.29 | 519.29 | 519.29 | 519.29 | 519.29 | - |
04 Jan 2024 | 519.01 | 519.01 | 519.01 | 519.01 | 519.01 | - |
03 Jan 2024 | 526.30 | 526.30 | 526.30 | 526.30 | 526.30 | - |
02 Jan 2024 | 528.48 | 528.48 | 528.48 | 528.48 | 528.48 | - |
29 Dec 2023 | 527.86 | 527.86 | 527.86 | 527.86 | 527.86 | - |
28 Dec 2023 | 526.17 | 526.17 | 526.17 | 526.17 | 526.17 | - |
27 Dec 2023 | 528.31 | 528.31 | 528.31 | 528.31 | 528.31 | - |
22 Dec 2023 | 525.22 | 525.22 | 525.22 | 525.22 | 525.22 | - |
21 Dec 2023 | 522.99 | 522.99 | 522.99 | 522.99 | 522.99 | - |
20 Dec 2023 | 531.12 | 531.12 | 531.12 | 531.12 | 531.12 | - |
19 Dec 2023 | 524.46 | 524.46 | 524.46 | 524.46 | 524.46 | - |
18 Dec 2023 | 523.17 | 523.17 | 523.17 | 523.17 | 523.17 | - |
15 Dec 2023 | 519.43 | 519.43 | 519.43 | 519.43 | 519.43 | - |
14 Dec 2023 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | - |
13 Dec 2023 | 518.55 | 518.55 | 518.55 | 518.55 | 518.55 | - |
12 Dec 2023 | 513.72 | 513.72 | 513.72 | 513.72 | 513.72 | - |
11 Dec 2023 | 510.71 | 510.71 | 510.71 | 510.71 | 510.71 | - |
08 Dec 2023 | 508.62 | 508.62 | 508.62 | 508.62 | 508.62 | - |
07 Dec 2023 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | - |
06 Dec 2023 | 505.78 | 505.78 | 505.78 | 505.78 | 505.78 | - |
05 Dec 2023 | 504.85 | 504.85 | 504.85 | 504.85 | 504.85 | - |
04 Dec 2023 | 504.77 | 504.77 | 504.77 | 504.77 | 504.77 | - |
01 Dec 2023 | 501.27 | 501.27 | 501.27 | 501.27 | 501.27 | - |
30 Nov 2023 | 499.98 | 499.98 | 499.98 | 499.98 | 499.98 | - |
29 Nov 2023 | 498.88 | 498.88 | 498.88 | 498.88 | 498.88 | - |
28 Nov 2023 | 501.74 | 501.74 | 501.74 | 501.74 | 501.74 | - |
27 Nov 2023 | 501.15 | 501.15 | 501.15 | 501.15 | 501.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |