Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 549.10 | 549.10 | 549.10 | 549.10 | 549.10 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | - |
29 Apr 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
26 Apr 2024 | 552.10 | 552.10 | 552.10 | 552.10 | 552.10 | - |
25 Apr 2024 | 556.20 | 556.20 | 556.20 | 556.20 | 556.20 | - |
24 Apr 2024 | 560.70 | 560.70 | 560.70 | 560.70 | 560.70 | - |
23 Apr 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
22 Apr 2024 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | - |
19 Apr 2024 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | - |
18 Apr 2024 | 557.60 | 557.60 | 557.60 | 557.60 | 557.60 | - |
17 Apr 2024 | 564.90 | 564.90 | 564.90 | 564.90 | 564.90 | - |
16 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
15 Apr 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - |
12 Apr 2024 | 583.70 | 583.70 | 583.70 | 583.70 | 583.70 | - |
11 Apr 2024 | 573.70 | 573.70 | 573.70 | 573.70 | 573.70 | - |
10 Apr 2024 | 569.90 | 569.90 | 569.90 | 569.90 | 569.90 | - |
09 Apr 2024 | 571.10 | 571.10 | 571.10 | 571.10 | 571.10 | - |
08 Apr 2024 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | - |
05 Apr 2024 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | - |
04 Apr 2024 | 571.70 | 571.70 | 571.70 | 571.70 | 571.70 | - |
03 Apr 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - |
02 Apr 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
28 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
27 Mar 2024 | 575.40 | 575.40 | 575.40 | 575.40 | 575.40 | - |
26 Mar 2024 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | - |
25 Mar 2024 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | - |
22 Mar 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
21 Mar 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
20 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
19 Mar 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | - |
18 Mar 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
15 Mar 2024 | 561.10 | 561.10 | 561.10 | 561.10 | 561.10 | - |
14 Mar 2024 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | - |
13 Mar 2024 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | - |
12 Mar 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
11 Mar 2024 | 553.20 | 553.20 | 553.20 | 553.20 | 553.20 | - |
08 Mar 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | - |
07 Mar 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | - |
06 Mar 2024 | 554.70 | 554.70 | 554.70 | 554.70 | 554.70 | - |
05 Mar 2024 | 566.30 | 566.30 | 566.30 | 566.30 | 566.30 | - |
04 Mar 2024 | 567.20 | 567.20 | 567.20 | 567.20 | 567.20 | - |
01 Mar 2024 | 561.70 | 561.70 | 561.70 | 561.70 | 561.70 | - |
29 Feb 2024 | 557.60 | 557.60 | 557.60 | 557.60 | 557.60 | - |
28 Feb 2024 | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | - |
27 Feb 2024 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | - |
26 Feb 2024 | 556.80 | 556.80 | 556.80 | 556.80 | 556.80 | - |
23 Feb 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - |
22 Feb 2024 | 540.10 | 540.10 | 540.10 | 540.10 | 540.10 | - |
21 Feb 2024 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | - |
20 Feb 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
15 Feb 2024 | 557.10 | 557.10 | 557.10 | 557.10 | 557.10 | - |
14 Feb 2024 | 547.90 | 547.90 | 547.90 | 547.90 | 547.90 | - |
13 Feb 2024 | 550.70 | 550.70 | 550.70 | 550.70 | 550.70 | - |
12 Feb 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | - |
09 Feb 2024 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | - |
08 Feb 2024 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | - |
07 Feb 2024 | 539.80 | 539.80 | 539.80 | 539.80 | 539.80 | - |
06 Feb 2024 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | - |
05 Feb 2024 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | - |
02 Feb 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
01 Feb 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
31 Jan 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
30 Jan 2024 | 530.30 | 530.30 | 530.30 | 530.30 | 530.30 | - |
29 Jan 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - |
26 Jan 2024 | 521.90 | 521.90 | 521.90 | 521.90 | 521.90 | - |
25 Jan 2024 | 521.30 | 521.30 | 521.30 | 521.30 | 521.30 | - |
24 Jan 2024 | 518.30 | 518.30 | 518.30 | 518.30 | 518.30 | - |
23 Jan 2024 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | - |
22 Jan 2024 | 516.10 | 516.10 | 516.10 | 516.10 | 516.10 | - |
19 Jan 2024 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - |
18 Jan 2024 | 503.30 | 503.30 | 503.30 | 503.30 | 503.30 | - |
17 Jan 2024 | 505.90 | 505.90 | 505.90 | 505.90 | 505.90 | - |
16 Jan 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | - |
11 Jan 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - |
10 Jan 2024 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | - |
09 Jan 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | - |
08 Jan 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | - |
05 Jan 2024 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | - |
04 Jan 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | - |
03 Jan 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | - |
02 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
29 Dec 2023 | 504.10 | 504.10 | 504.10 | 504.10 | 504.10 | - |
28 Dec 2023 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - |
27 Dec 2023 | 502.90 | 502.90 | 502.90 | 502.90 | 502.90 | - |
22 Dec 2023 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - |
21 Dec 2023 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
20 Dec 2023 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | - |
19 Dec 2023 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | - |
18 Dec 2023 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | - |
15 Dec 2023 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | - |
14 Dec 2023 | 495.70 | 495.70 | 495.70 | 495.70 | 495.70 | - |
13 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
12 Dec 2023 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | - |
11 Dec 2023 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | - |
08 Dec 2023 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |