Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 441.79 | 441.79 | 441.79 | 441.79 | 441.79 | - |
23 Apr 2024 | 441.47 | 441.47 | 441.47 | 441.47 | 441.47 | - |
22 Apr 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
19 Apr 2024 | 431.47 | 431.47 | 431.47 | 431.47 | 431.47 | - |
18 Apr 2024 | 431.58 | 431.58 | 431.58 | 431.58 | 431.58 | - |
17 Apr 2024 | 434.05 | 434.05 | 434.05 | 434.05 | 434.05 | - |
16 Apr 2024 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | - |
15 Apr 2024 | 438.89 | 438.89 | 438.89 | 438.89 | 438.89 | - |
12 Apr 2024 | 444.79 | 444.79 | 444.79 | 444.79 | 444.79 | - |
11 Apr 2024 | 442.18 | 442.18 | 442.18 | 442.18 | 442.18 | - |
10 Apr 2024 | 443.41 | 443.41 | 443.41 | 443.41 | 443.41 | - |
09 Apr 2024 | 442.28 | 442.28 | 442.28 | 442.28 | 442.28 | - |
08 Apr 2024 | 443.97 | 443.97 | 443.97 | 443.97 | 443.97 | - |
05 Apr 2024 | 441.78 | 441.78 | 441.78 | 441.78 | 441.78 | - |
04 Apr 2024 | 446.17 | 446.17 | 446.17 | 446.17 | 446.17 | - |
03 Apr 2024 | 446.23 | 446.23 | 446.23 | 446.23 | 446.23 | - |
02 Apr 2024 | 449.49 | 449.49 | 449.49 | 449.49 | 449.49 | - |
28 Mar 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
27 Mar 2024 | 443.45 | 443.45 | 443.45 | 443.45 | 443.45 | - |
26 Mar 2024 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | - |
25 Mar 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - |
22 Mar 2024 | 443.32 | 443.32 | 443.32 | 443.32 | 443.32 | - |
21 Mar 2024 | 437.61 | 437.61 | 437.61 | 437.61 | 437.61 | - |
20 Mar 2024 | 432.02 | 432.02 | 432.02 | 432.02 | 432.02 | - |
19 Mar 2024 | 429.43 | 429.43 | 429.43 | 429.43 | 429.43 | - |
18 Mar 2024 | 430.19 | 430.19 | 430.19 | 430.19 | 430.19 | - |
15 Mar 2024 | 427.15 | 427.15 | 427.15 | 427.15 | 427.15 | - |
14 Mar 2024 | 429.49 | 429.49 | 429.49 | 429.49 | 429.49 | - |
13 Mar 2024 | 427.15 | 427.15 | 427.15 | 427.15 | 427.15 | - |
12 Mar 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | - |
11 Mar 2024 | 427.49 | 427.49 | 427.49 | 427.49 | 427.49 | - |
08 Mar 2024 | 426.09 | 426.09 | 426.09 | 426.09 | 426.09 | - |
07 Mar 2024 | 425.82 | 425.82 | 425.82 | 425.82 | 425.82 | - |
06 Mar 2024 | 423.37 | 423.37 | 423.37 | 423.37 | 423.37 | - |
05 Mar 2024 | 423.51 | 423.51 | 423.51 | 423.51 | 423.51 | - |
04 Mar 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
01 Mar 2024 | 422.59 | 422.59 | 422.59 | 422.59 | 422.59 | - |
29 Feb 2024 | 419.57 | 419.57 | 419.57 | 419.57 | 419.57 | - |
28 Feb 2024 | 418.89 | 418.89 | 418.89 | 418.89 | 418.89 | - |
27 Feb 2024 | 415.96 | 415.96 | 415.96 | 415.96 | 415.96 | - |
26 Feb 2024 | 417.21 | 417.21 | 417.21 | 417.21 | 417.21 | - |
23 Feb 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
22 Feb 2024 | 418.99 | 418.99 | 418.99 | 418.99 | 418.99 | - |
21 Feb 2024 | 414.34 | 414.34 | 414.34 | 414.34 | 414.34 | - |
20 Feb 2024 | 415.78 | 415.78 | 415.78 | 415.78 | 415.78 | - |
19 Feb 2024 | 415.97 | 415.97 | 415.97 | 415.97 | 415.97 | - |
16 Feb 2024 | 418.69 | 418.69 | 418.69 | 418.69 | 418.69 | - |
15 Feb 2024 | 414.27 | 414.27 | 414.27 | 414.27 | 414.27 | - |
14 Feb 2024 | 412.54 | 412.54 | 412.54 | 412.54 | 412.54 | - |
13 Feb 2024 | 413.68 | 413.68 | 413.68 | 413.68 | 413.68 | - |
12 Feb 2024 | 413.26 | 413.26 | 413.26 | 413.26 | 413.26 | - |
09 Feb 2024 | 413.92 | 413.92 | 413.92 | 413.92 | 413.92 | - |
08 Feb 2024 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | - |
07 Feb 2024 | 411.54 | 411.54 | 411.54 | 411.54 | 411.54 | - |
06 Feb 2024 | 411.38 | 411.38 | 411.38 | 411.38 | 411.38 | - |
05 Feb 2024 | 415.07 | 415.07 | 415.07 | 415.07 | 415.07 | - |
02 Feb 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | - |
01 Feb 2024 | 408.67 | 408.67 | 408.67 | 408.67 | 408.67 | - |
31 Jan 2024 | 408.42 | 408.42 | 408.42 | 408.42 | 408.42 | - |
30 Jan 2024 | 411.41 | 411.41 | 411.41 | 411.41 | 411.41 | - |
29 Jan 2024 | 408.25 | 408.25 | 408.25 | 408.25 | 408.25 | - |
26 Jan 2024 | 406.08 | 406.08 | 406.08 | 406.08 | 406.08 | - |
25 Jan 2024 | 403.79 | 403.79 | 403.79 | 403.79 | 403.79 | - |
24 Jan 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | - |
23 Jan 2024 | 404.09 | 404.09 | 404.09 | 404.09 | 404.09 | - |
22 Jan 2024 | 403.33 | 403.33 | 403.33 | 403.33 | 403.33 | - |
19 Jan 2024 | 399.46 | 399.46 | 399.46 | 399.46 | 399.46 | - |
18 Jan 2024 | 396.89 | 396.89 | 396.89 | 396.89 | 396.89 | - |
17 Jan 2024 | 396.44 | 396.44 | 396.44 | 396.44 | 396.44 | - |
16 Jan 2024 | 401.06 | 401.06 | 401.06 | 401.06 | 401.06 | - |
15 Jan 2024 | 399.78 | 399.78 | 399.78 | 399.78 | 399.78 | - |
12 Jan 2024 | 399.65 | 399.65 | 399.65 | 399.65 | 399.65 | - |
11 Jan 2024 | 401.84 | 401.84 | 401.84 | 401.84 | 401.84 | - |
10 Jan 2024 | 401.81 | 401.81 | 401.81 | 401.81 | 401.81 | - |
09 Jan 2024 | 402.17 | 402.17 | 402.17 | 402.17 | 402.17 | - |
08 Jan 2024 | 399.92 | 399.92 | 399.92 | 399.92 | 399.92 | - |
05 Jan 2024 | 399.92 | 399.92 | 399.92 | 399.92 | 399.92 | - |
04 Jan 2024 | 400.89 | 400.89 | 400.89 | 400.89 | 400.89 | - |
03 Jan 2024 | 404.86 | 404.86 | 404.86 | 404.86 | 404.86 | - |
02 Jan 2024 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | - |
29 Dec 2023 | 403.48 | 403.48 | 403.48 | 403.48 | 403.48 | - |
28 Dec 2023 | 401.93 | 401.93 | 401.93 | 401.93 | 401.93 | - |
27 Dec 2023 | 403.62 | 403.62 | 403.62 | 403.62 | 403.62 | - |
22 Dec 2023 | 399.71 | 399.71 | 399.71 | 399.71 | 399.71 | - |
21 Dec 2023 | 399.81 | 399.81 | 399.81 | 399.81 | 399.81 | - |
20 Dec 2023 | 403.18 | 403.18 | 403.18 | 403.18 | 403.18 | - |
19 Dec 2023 | 398.69 | 398.69 | 398.69 | 398.69 | 398.69 | - |
18 Dec 2023 | 399.38 | 399.38 | 399.38 | 399.38 | 399.38 | - |
15 Dec 2023 | 398.21 | 398.21 | 398.21 | 398.21 | 398.21 | - |
14 Dec 2023 | 395.06 | 395.06 | 395.06 | 395.06 | 395.06 | - |
13 Dec 2023 | 392.63 | 392.63 | 392.63 | 392.63 | 392.63 | - |
12 Dec 2023 | 391.28 | 391.28 | 391.28 | 391.28 | 391.28 | - |
11 Dec 2023 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | - |
08 Dec 2023 | 388.23 | 388.23 | 388.23 | 388.23 | 388.23 | - |
07 Dec 2023 | 385.73 | 385.73 | 385.73 | 385.73 | 385.73 | - |
06 Dec 2023 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | - |
05 Dec 2023 | 386.06 | 386.06 | 386.06 | 386.06 | 386.06 | - |
04 Dec 2023 | 384.73 | 384.73 | 384.73 | 384.73 | 384.73 | - |
01 Dec 2023 | 382.49 | 382.49 | 382.49 | 382.49 | 382.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |