Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 438.72 | 438.72 | 438.72 | 438.72 | 438.72 | - |
18 Apr 2024 | 445.47 | 445.47 | 445.47 | 445.47 | 445.47 | - |
17 Apr 2024 | 443.14 | 443.14 | 443.14 | 443.14 | 443.14 | - |
16 Apr 2024 | 445.83 | 445.83 | 445.83 | 445.83 | 445.83 | - |
15 Apr 2024 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | - |
12 Apr 2024 | 457.43 | 457.43 | 457.43 | 457.43 | 457.43 | - |
11 Apr 2024 | 452.35 | 452.35 | 452.35 | 452.35 | 452.35 | - |
10 Apr 2024 | 453.66 | 453.66 | 453.66 | 453.66 | 453.66 | - |
09 Apr 2024 | 453.16 | 453.16 | 453.16 | 453.16 | 453.16 | - |
08 Apr 2024 | 454.18 | 454.18 | 454.18 | 454.18 | 454.18 | - |
05 Apr 2024 | 450.24 | 450.24 | 450.24 | 450.24 | 450.24 | - |
04 Apr 2024 | 452.39 | 452.39 | 452.39 | 452.39 | 452.39 | - |
03 Apr 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | - |
02 Apr 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | - |
28 Mar 2024 | 457.23 | 457.23 | 457.23 | 457.23 | 457.23 | - |
27 Mar 2024 | 456.72 | 456.72 | 456.72 | 456.72 | 456.72 | - |
26 Mar 2024 | 455.28 | 455.28 | 455.28 | 455.28 | 455.28 | - |
25 Mar 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
22 Mar 2024 | 458.57 | 458.57 | 458.57 | 458.57 | 458.57 | - |
21 Mar 2024 | 452.33 | 452.33 | 452.33 | 452.33 | 452.33 | - |
20 Mar 2024 | 445.41 | 445.41 | 445.41 | 445.41 | 445.41 | - |
19 Mar 2024 | 444.07 | 444.07 | 444.07 | 444.07 | 444.07 | - |
18 Mar 2024 | 443.11 | 443.11 | 443.11 | 443.11 | 443.11 | - |
15 Mar 2024 | 439.02 | 439.02 | 439.02 | 439.02 | 439.02 | - |
14 Mar 2024 | 437.19 | 437.19 | 437.19 | 437.19 | 437.19 | - |
13 Mar 2024 | 435.32 | 435.32 | 435.32 | 435.32 | 435.32 | - |
12 Mar 2024 | 437.67 | 437.67 | 437.67 | 437.67 | 437.67 | - |
11 Mar 2024 | 432.16 | 432.16 | 432.16 | 432.16 | 432.16 | - |
08 Mar 2024 | 441.43 | 441.43 | 441.43 | 441.43 | 441.43 | - |
07 Mar 2024 | 444.62 | 444.62 | 444.62 | 444.62 | 444.62 | - |
06 Mar 2024 | 447.04 | 447.04 | 447.04 | 447.04 | 447.04 | - |
05 Mar 2024 | 442.25 | 442.25 | 442.25 | 442.25 | 442.25 | - |
04 Mar 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | - |
01 Mar 2024 | 441.67 | 441.67 | 441.67 | 441.67 | 441.67 | - |
29 Feb 2024 | 437.01 | 437.01 | 437.01 | 437.01 | 437.01 | - |
28 Feb 2024 | 435.41 | 435.41 | 435.41 | 435.41 | 435.41 | - |
27 Feb 2024 | 435.98 | 435.98 | 435.98 | 435.98 | 435.98 | - |
26 Feb 2024 | 434.12 | 434.12 | 434.12 | 434.12 | 434.12 | - |
23 Feb 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
22 Feb 2024 | 433.67 | 433.67 | 433.67 | 433.67 | 433.67 | - |
21 Feb 2024 | 430.52 | 430.52 | 430.52 | 430.52 | 430.52 | - |
20 Feb 2024 | 430.55 | 430.55 | 430.55 | 430.55 | 430.55 | - |
19 Feb 2024 | 429.53 | 429.53 | 429.53 | 429.53 | 429.53 | - |
16 Feb 2024 | 427.18 | 427.18 | 427.18 | 427.18 | 427.18 | - |
15 Feb 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | - |
14 Feb 2024 | 421.06 | 421.06 | 421.06 | 421.06 | 421.06 | - |
13 Feb 2024 | 425.31 | 425.31 | 425.31 | 425.31 | 425.31 | - |
12 Feb 2024 | 423.97 | 423.97 | 423.97 | 423.97 | 423.97 | - |
09 Feb 2024 | 422.02 | 422.02 | 422.02 | 422.02 | 422.02 | - |
08 Feb 2024 | 426.28 | 426.28 | 426.28 | 426.28 | 426.28 | - |
07 Feb 2024 | 425.61 | 425.61 | 425.61 | 425.61 | 425.61 | - |
06 Feb 2024 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | - |
05 Feb 2024 | 428.58 | 428.58 | 428.58 | 428.58 | 428.58 | - |
02 Feb 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
01 Feb 2024 | 425.57 | 425.57 | 425.57 | 425.57 | 425.57 | - |
31 Jan 2024 | 424.16 | 424.16 | 424.16 | 424.16 | 424.16 | - |
30 Jan 2024 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | - |
29 Jan 2024 | 422.64 | 422.64 | 422.64 | 422.64 | 422.64 | - |
26 Jan 2024 | 419.72 | 419.72 | 419.72 | 419.72 | 419.72 | - |
25 Jan 2024 | 422.27 | 422.27 | 422.27 | 422.27 | 422.27 | - |
24 Jan 2024 | 420.84 | 420.84 | 420.84 | 420.84 | 420.84 | - |
23 Jan 2024 | 423.19 | 423.19 | 423.19 | 423.19 | 423.19 | - |
22 Jan 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | - |
19 Jan 2024 | 421.72 | 421.72 | 421.72 | 421.72 | 421.72 | - |
18 Jan 2024 | 420.16 | 420.16 | 420.16 | 420.16 | 420.16 | - |
17 Jan 2024 | 416.89 | 416.89 | 416.89 | 416.89 | 416.89 | - |
16 Jan 2024 | 426.54 | 426.54 | 426.54 | 426.54 | 426.54 | - |
15 Jan 2024 | 427.47 | 427.47 | 427.47 | 427.47 | 427.47 | - |
12 Jan 2024 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
11 Jan 2024 | 427.63 | 427.63 | 427.63 | 427.63 | 427.63 | - |
10 Jan 2024 | 424.46 | 424.46 | 424.46 | 424.46 | 424.46 | - |
09 Jan 2024 | 420.48 | 420.48 | 420.48 | 420.48 | 420.48 | - |
08 Jan 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
05 Jan 2024 | 415.57 | 415.57 | 415.57 | 415.57 | 415.57 | - |
04 Jan 2024 | 418.36 | 418.36 | 418.36 | 418.36 | 418.36 | - |
03 Jan 2024 | 420.13 | 420.13 | 420.13 | 420.13 | 420.13 | - |
02 Jan 2024 | 421.91 | 421.91 | 421.91 | 421.91 | 421.91 | - |
29 Dec 2023 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
28 Dec 2023 | 419.38 | 419.38 | 419.38 | 419.38 | 419.38 | - |
27 Dec 2023 | 417.66 | 417.66 | 417.66 | 417.66 | 417.66 | - |
22 Dec 2023 | 417.49 | 417.49 | 417.49 | 417.49 | 417.49 | - |
21 Dec 2023 | 414.31 | 414.31 | 414.31 | 414.31 | 414.31 | - |
20 Dec 2023 | 414.61 | 414.61 | 414.61 | 414.61 | 414.61 | - |
19 Dec 2023 | 410.61 | 410.61 | 410.61 | 410.61 | 410.61 | - |
18 Dec 2023 | 412.76 | 412.76 | 412.76 | 412.76 | 412.76 | - |
15 Dec 2023 | 413.86 | 413.86 | 413.86 | 413.86 | 413.86 | - |
14 Dec 2023 | 413.62 | 413.62 | 413.62 | 413.62 | 413.62 | - |
13 Dec 2023 | 413.49 | 413.49 | 413.49 | 413.49 | 413.49 | - |
12 Dec 2023 | 412.69 | 412.69 | 412.69 | 412.69 | 412.69 | - |
11 Dec 2023 | 410.99 | 410.99 | 410.99 | 410.99 | 410.99 | - |
08 Dec 2023 | 410.31 | 410.31 | 410.31 | 410.31 | 410.31 | - |
07 Dec 2023 | 410.18 | 410.18 | 410.18 | 410.18 | 410.18 | - |
06 Dec 2023 | 414.34 | 414.34 | 414.34 | 414.34 | 414.34 | - |
05 Dec 2023 | 407.07 | 407.07 | 407.07 | 407.07 | 407.07 | - |
04 Dec 2023 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | - |
01 Dec 2023 | 409.08 | 409.08 | 409.08 | 409.08 | 409.08 | - |
30 Nov 2023 | 410.14 | 410.14 | 410.14 | 410.14 | 410.14 | - |
29 Nov 2023 | 408.29 | 408.29 | 408.29 | 408.29 | 408.29 | - |
28 Nov 2023 | 407.03 | 407.03 | 407.03 | 407.03 | 407.03 | - |
27 Nov 2023 | 404.86 | 404.86 | 404.86 | 404.86 | 404.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |