Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 581.62 | 581.62 | 581.62 | 581.62 | 581.62 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 584.91 | 584.91 | 584.91 | 584.91 | 584.91 | - |
29 Apr 2024 | 585.31 | 585.31 | 585.31 | 585.31 | 585.31 | - |
26 Apr 2024 | 581.09 | 581.09 | 581.09 | 581.09 | 581.09 | - |
25 Apr 2024 | 577.15 | 577.15 | 577.15 | 577.15 | 577.15 | - |
24 Apr 2024 | 574.82 | 574.82 | 574.82 | 574.82 | 574.82 | - |
23 Apr 2024 | 573.23 | 573.23 | 573.23 | 573.23 | 573.23 | - |
22 Apr 2024 | 568.81 | 568.81 | 568.81 | 568.81 | 568.81 | - |
19 Apr 2024 | 557.92 | 557.92 | 557.92 | 557.92 | 557.92 | - |
18 Apr 2024 | 558.18 | 558.18 | 558.18 | 558.18 | 558.18 | - |
17 Apr 2024 | 556.33 | 556.33 | 556.33 | 556.33 | 556.33 | - |
16 Apr 2024 | 556.38 | 556.38 | 556.38 | 556.38 | 556.38 | - |
15 Apr 2024 | 563.34 | 563.34 | 563.34 | 563.34 | 563.34 | - |
12 Apr 2024 | 567.09 | 567.09 | 567.09 | 567.09 | 567.09 | - |
11 Apr 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
10 Apr 2024 | 563.59 | 563.59 | 563.59 | 563.59 | 563.59 | - |
09 Apr 2024 | 561.13 | 561.13 | 561.13 | 561.13 | 561.13 | - |
08 Apr 2024 | 560.25 | 560.25 | 560.25 | 560.25 | 560.25 | - |
05 Apr 2024 | 558.18 | 558.18 | 558.18 | 558.18 | 558.18 | - |
04 Apr 2024 | 563.52 | 563.52 | 563.52 | 563.52 | 563.52 | - |
03 Apr 2024 | 557.92 | 557.92 | 557.92 | 557.92 | 557.92 | - |
02 Apr 2024 | 561.74 | 561.74 | 561.74 | 561.74 | 561.74 | - |
28 Mar 2024 | 558.33 | 558.33 | 558.33 | 558.33 | 558.33 | - |
27 Mar 2024 | 554.70 | 554.70 | 554.70 | 554.70 | 554.70 | - |
26 Mar 2024 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | - |
25 Mar 2024 | 551.69 | 551.69 | 551.69 | 551.69 | 551.69 | - |
22 Mar 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
21 Mar 2024 | 548.12 | 548.12 | 548.12 | 548.12 | 548.12 | - |
20 Mar 2024 | 541.85 | 541.85 | 541.85 | 541.85 | 541.85 | - |
19 Mar 2024 | 542.64 | 542.64 | 542.64 | 542.64 | 542.64 | - |
18 Mar 2024 | 544.62 | 544.62 | 544.62 | 544.62 | 544.62 | - |
15 Mar 2024 | 546.24 | 546.24 | 546.24 | 546.24 | 546.24 | - |
14 Mar 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | - |
13 Mar 2024 | 543.61 | 543.61 | 543.61 | 543.61 | 543.61 | - |
12 Mar 2024 | 544.94 | 544.94 | 544.94 | 544.94 | 544.94 | - |
11 Mar 2024 | 538.16 | 538.16 | 538.16 | 538.16 | 538.16 | - |
08 Mar 2024 | 539.06 | 539.06 | 539.06 | 539.06 | 539.06 | - |
07 Mar 2024 | 539.05 | 539.05 | 539.05 | 539.05 | 539.05 | - |
06 Mar 2024 | 536.13 | 536.13 | 536.13 | 536.13 | 536.13 | - |
05 Mar 2024 | 533.61 | 533.61 | 533.61 | 533.61 | 533.61 | - |
04 Mar 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - |
01 Mar 2024 | 531.61 | 531.61 | 531.61 | 531.61 | 531.61 | - |
29 Feb 2024 | 529.05 | 529.05 | 529.05 | 529.05 | 529.05 | - |
28 Feb 2024 | 525.87 | 525.87 | 525.87 | 525.87 | 525.87 | - |
27 Feb 2024 | 529.59 | 529.59 | 529.59 | 529.59 | 529.59 | - |
26 Feb 2024 | 530.70 | 530.70 | 530.70 | 530.70 | 530.70 | - |
23 Feb 2024 | 530.48 | 530.48 | 530.48 | 530.48 | 530.48 | - |
22 Feb 2024 | 533.58 | 533.58 | 533.58 | 533.58 | 533.58 | - |
21 Feb 2024 | 531.28 | 531.28 | 531.28 | 531.28 | 531.28 | - |
20 Feb 2024 | 533.47 | 533.47 | 533.47 | 533.47 | 533.47 | - |
19 Feb 2024 | 531.38 | 531.38 | 531.38 | 531.38 | 531.38 | - |
16 Feb 2024 | 529.48 | 529.48 | 529.48 | 529.48 | 529.48 | - |
15 Feb 2024 | 521.64 | 521.64 | 521.64 | 521.64 | 521.64 | - |
14 Feb 2024 | 523.33 | 523.33 | 523.33 | 523.33 | 523.33 | - |
13 Feb 2024 | 523.28 | 523.28 | 523.28 | 523.28 | 523.28 | - |
12 Feb 2024 | 522.86 | 522.86 | 522.86 | 522.86 | 522.86 | - |
09 Feb 2024 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - |
08 Feb 2024 | 527.30 | 527.30 | 527.30 | 527.30 | 527.30 | - |
07 Feb 2024 | 530.77 | 530.77 | 530.77 | 530.77 | 530.77 | - |
06 Feb 2024 | 532.44 | 532.44 | 532.44 | 532.44 | 532.44 | - |
05 Feb 2024 | 532.37 | 532.37 | 532.37 | 532.37 | 532.37 | - |
02 Feb 2024 | 533.90 | 533.90 | 533.90 | 533.90 | 533.90 | - |
01 Feb 2024 | 535.73 | 535.73 | 535.73 | 535.73 | 535.73 | - |
31 Jan 2024 | 535.54 | 535.54 | 535.54 | 535.54 | 535.54 | - |
30 Jan 2024 | 536.57 | 536.57 | 536.57 | 536.57 | 536.57 | - |
29 Jan 2024 | 535.09 | 535.09 | 535.09 | 535.09 | 535.09 | - |
26 Jan 2024 | 533.95 | 533.95 | 533.95 | 533.95 | 533.95 | - |
25 Jan 2024 | 528.37 | 528.37 | 528.37 | 528.37 | 528.37 | - |
24 Jan 2024 | 528.91 | 528.91 | 528.91 | 528.91 | 528.91 | - |
23 Jan 2024 | 526.84 | 526.84 | 526.84 | 526.84 | 526.84 | - |
22 Jan 2024 | 525.71 | 525.71 | 525.71 | 525.71 | 525.71 | - |
19 Jan 2024 | 526.08 | 526.08 | 526.08 | 526.08 | 526.08 | - |
18 Jan 2024 | 524.54 | 524.54 | 524.54 | 524.54 | 524.54 | - |
17 Jan 2024 | 524.34 | 524.34 | 524.34 | 524.34 | 524.34 | - |
16 Jan 2024 | 535.69 | 535.69 | 535.69 | 535.69 | 535.69 | - |
15 Jan 2024 | 538.30 | 538.30 | 538.30 | 538.30 | 538.30 | - |
12 Jan 2024 | 537.69 | 537.69 | 537.69 | 537.69 | 537.69 | - |
11 Jan 2024 | 539.07 | 539.07 | 539.07 | 539.07 | 539.07 | - |
10 Jan 2024 | 539.97 | 539.97 | 539.97 | 539.97 | 539.97 | - |
09 Jan 2024 | 542.86 | 542.86 | 542.86 | 542.86 | 542.86 | - |
08 Jan 2024 | 540.62 | 540.62 | 540.62 | 540.62 | 540.62 | - |
05 Jan 2024 | 540.37 | 540.37 | 540.37 | 540.37 | 540.37 | - |
04 Jan 2024 | 543.19 | 543.19 | 543.19 | 543.19 | 543.19 | - |
03 Jan 2024 | 538.58 | 538.58 | 538.58 | 538.58 | 538.58 | - |
02 Jan 2024 | 540.49 | 540.49 | 540.49 | 540.49 | 540.49 | - |
29 Dec 2023 | 540.23 | 540.23 | 540.23 | 540.23 | 540.23 | - |
28 Dec 2023 | 539.57 | 539.57 | 539.57 | 539.57 | 539.57 | - |
27 Dec 2023 | 540.77 | 540.77 | 540.77 | 540.77 | 540.77 | - |
22 Dec 2023 | 538.41 | 538.41 | 538.41 | 538.41 | 538.41 | - |
21 Dec 2023 | 539.51 | 539.51 | 539.51 | 539.51 | 539.51 | - |
20 Dec 2023 | 536.19 | 536.19 | 536.19 | 536.19 | 536.19 | - |
19 Dec 2023 | 532.86 | 532.86 | 532.86 | 532.86 | 532.86 | - |
18 Dec 2023 | 532.94 | 532.94 | 532.94 | 532.94 | 532.94 | - |
15 Dec 2023 | 533.44 | 533.44 | 533.44 | 533.44 | 533.44 | - |
14 Dec 2023 | 537.26 | 537.26 | 537.26 | 537.26 | 537.26 | - |
13 Dec 2023 | 526.59 | 526.59 | 526.59 | 526.59 | 526.59 | - |
12 Dec 2023 | 528.87 | 528.87 | 528.87 | 528.87 | 528.87 | - |
11 Dec 2023 | 525.73 | 525.73 | 525.73 | 525.73 | 525.73 | - |
08 Dec 2023 | 527.97 | 527.97 | 527.97 | 527.97 | 527.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |