Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 424.93 | 424.93 | 424.93 | 424.93 | 424.93 | - |
29 Apr 2024 | 425.23 | 425.23 | 425.23 | 425.23 | 425.23 | - |
26 Apr 2024 | 422.16 | 422.16 | 422.16 | 422.16 | 422.16 | - |
25 Apr 2024 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | - |
24 Apr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
23 Apr 2024 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | - |
22 Apr 2024 | 413.24 | 413.24 | 413.24 | 413.24 | 413.24 | - |
19 Apr 2024 | 405.33 | 405.33 | 405.33 | 405.33 | 405.33 | - |
18 Apr 2024 | 405.52 | 405.52 | 405.52 | 405.52 | 405.52 | - |
17 Apr 2024 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | - |
16 Apr 2024 | 404.21 | 404.21 | 404.21 | 404.21 | 404.21 | - |
15 Apr 2024 | 409.26 | 409.26 | 409.26 | 409.26 | 409.26 | - |
12 Apr 2024 | 411.99 | 411.99 | 411.99 | 411.99 | 411.99 | - |
11 Apr 2024 | 408.06 | 408.06 | 408.06 | 408.06 | 408.06 | - |
10 Apr 2024 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | - |
09 Apr 2024 | 407.66 | 407.66 | 407.66 | 407.66 | 407.66 | - |
08 Apr 2024 | 407.02 | 407.02 | 407.02 | 407.02 | 407.02 | - |
05 Apr 2024 | 405.52 | 405.52 | 405.52 | 405.52 | 405.52 | - |
04 Apr 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | - |
03 Apr 2024 | 405.33 | 405.33 | 405.33 | 405.33 | 405.33 | - |
02 Apr 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
28 Mar 2024 | 405.63 | 405.63 | 405.63 | 405.63 | 405.63 | - |
27 Mar 2024 | 402.99 | 402.99 | 402.99 | 402.99 | 402.99 | - |
26 Mar 2024 | 402.62 | 402.62 | 402.62 | 402.62 | 402.62 | - |
25 Mar 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
22 Mar 2024 | 402.05 | 402.05 | 402.05 | 402.05 | 402.05 | - |
21 Mar 2024 | 398.21 | 398.21 | 398.21 | 398.21 | 398.21 | - |
20 Mar 2024 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | - |
19 Mar 2024 | 394.23 | 394.23 | 394.23 | 394.23 | 394.23 | - |
18 Mar 2024 | 395.67 | 395.67 | 395.67 | 395.67 | 395.67 | - |
15 Mar 2024 | 396.84 | 396.84 | 396.84 | 396.84 | 396.84 | - |
14 Mar 2024 | 397.69 | 397.69 | 397.69 | 397.69 | 397.69 | - |
13 Mar 2024 | 394.93 | 394.93 | 394.93 | 394.93 | 394.93 | - |
12 Mar 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
11 Mar 2024 | 390.97 | 390.97 | 390.97 | 390.97 | 390.97 | - |
08 Mar 2024 | 391.63 | 391.63 | 391.63 | 391.63 | 391.63 | - |
07 Mar 2024 | 391.62 | 391.62 | 391.62 | 391.62 | 391.62 | - |
06 Mar 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
05 Mar 2024 | 387.66 | 387.66 | 387.66 | 387.66 | 387.66 | - |
04 Mar 2024 | 385.35 | 385.35 | 385.35 | 385.35 | 385.35 | - |
01 Mar 2024 | 386.22 | 386.22 | 386.22 | 386.22 | 386.22 | - |
29 Feb 2024 | 384.36 | 384.36 | 384.36 | 384.36 | 384.36 | - |
28 Feb 2024 | 382.04 | 382.04 | 382.04 | 382.04 | 382.04 | - |
27 Feb 2024 | 384.74 | 384.74 | 384.74 | 384.74 | 384.74 | - |
26 Feb 2024 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | - |
23 Feb 2024 | 385.39 | 385.39 | 385.39 | 385.39 | 385.39 | - |
22 Feb 2024 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | - |
21 Feb 2024 | 385.98 | 385.98 | 385.98 | 385.98 | 385.98 | - |
20 Feb 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | - |
19 Feb 2024 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | - |
16 Feb 2024 | 384.66 | 384.66 | 384.66 | 384.66 | 384.66 | - |
15 Feb 2024 | 378.97 | 378.97 | 378.97 | 378.97 | 378.97 | - |
14 Feb 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | - |
13 Feb 2024 | 380.16 | 380.16 | 380.16 | 380.16 | 380.16 | - |
12 Feb 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | - |
09 Feb 2024 | 381.34 | 381.34 | 381.34 | 381.34 | 381.34 | - |
08 Feb 2024 | 383.08 | 383.08 | 383.08 | 383.08 | 383.08 | - |
07 Feb 2024 | 385.61 | 385.61 | 385.61 | 385.61 | 385.61 | - |
06 Feb 2024 | 386.82 | 386.82 | 386.82 | 386.82 | 386.82 | - |
05 Feb 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
02 Feb 2024 | 387.88 | 387.88 | 387.88 | 387.88 | 387.88 | - |
01 Feb 2024 | 389.21 | 389.21 | 389.21 | 389.21 | 389.21 | - |
31 Jan 2024 | 389.07 | 389.07 | 389.07 | 389.07 | 389.07 | - |
30 Jan 2024 | 389.82 | 389.82 | 389.82 | 389.82 | 389.82 | - |
29 Jan 2024 | 388.74 | 388.74 | 388.74 | 388.74 | 388.74 | - |
26 Jan 2024 | 387.91 | 387.91 | 387.91 | 387.91 | 387.91 | - |
25 Jan 2024 | 383.86 | 383.86 | 383.86 | 383.86 | 383.86 | - |
24 Jan 2024 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | - |
23 Jan 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
22 Jan 2024 | 381.93 | 381.93 | 381.93 | 381.93 | 381.93 | - |
19 Jan 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
18 Jan 2024 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | - |
17 Jan 2024 | 380.93 | 380.93 | 380.93 | 380.93 | 380.93 | - |
16 Jan 2024 | 389.18 | 389.18 | 389.18 | 389.18 | 389.18 | - |
15 Jan 2024 | 391.08 | 391.08 | 391.08 | 391.08 | 391.08 | - |
12 Jan 2024 | 390.63 | 390.63 | 390.63 | 390.63 | 390.63 | - |
11 Jan 2024 | 391.64 | 391.64 | 391.64 | 391.64 | 391.64 | - |
10 Jan 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 392.28 | - |
09 Jan 2024 | 394.39 | 394.39 | 394.39 | 394.39 | 394.39 | - |
08 Jan 2024 | 392.76 | 392.76 | 392.76 | 392.76 | 392.76 | - |
05 Jan 2024 | 392.57 | 392.57 | 392.57 | 392.57 | 392.57 | - |
04 Jan 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
03 Jan 2024 | 391.28 | 391.28 | 391.28 | 391.28 | 391.28 | - |
02 Jan 2024 | 392.66 | 392.66 | 392.66 | 392.66 | 392.66 | - |
29 Dec 2023 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
28 Dec 2023 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | - |
27 Dec 2023 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
22 Dec 2023 | 403.24 | 403.24 | 403.24 | 403.24 | 403.24 | - |
21 Dec 2023 | 404.06 | 404.06 | 404.06 | 404.06 | 404.06 | - |
20 Dec 2023 | 401.57 | 401.57 | 401.57 | 401.57 | 401.57 | - |
19 Dec 2023 | 399.08 | 399.08 | 399.08 | 399.08 | 399.08 | - |
18 Dec 2023 | 399.14 | 399.14 | 399.14 | 399.14 | 399.14 | - |
15 Dec 2023 | 399.51 | 399.51 | 399.51 | 399.51 | 399.51 | - |
14 Dec 2023 | 402.38 | 402.38 | 402.38 | 402.38 | 402.38 | - |
13 Dec 2023 | 394.38 | 394.38 | 394.38 | 394.38 | 394.38 | - |
12 Dec 2023 | 396.09 | 396.09 | 396.09 | 396.09 | 396.09 | - |
11 Dec 2023 | 393.74 | 393.74 | 393.74 | 393.74 | 393.74 | - |
08 Dec 2023 | 395.42 | 395.42 | 395.42 | 395.42 | 395.42 | - |
07 Dec 2023 | 394.98 | 394.98 | 394.98 | 394.98 | 394.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |