Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
02 May 2024 | 466.15 | 466.15 | 466.15 | 466.15 | 466.15 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 464.49 | 464.49 | 464.49 | 464.49 | 464.49 | - |
29 Apr 2024 | 464.32 | 464.32 | 464.32 | 464.32 | 464.32 | - |
26 Apr 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
25 Apr 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | - |
24 Apr 2024 | 455.67 | 455.67 | 455.67 | 455.67 | 455.67 | - |
23 Apr 2024 | 451.27 | 451.27 | 451.27 | 451.27 | 451.27 | - |
22 Apr 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
19 Apr 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | - |
18 Apr 2024 | 443.06 | 443.06 | 443.06 | 443.06 | 443.06 | - |
17 Apr 2024 | 442.77 | 442.77 | 442.77 | 442.77 | 442.77 | - |
16 Apr 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
15 Apr 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - |
12 Apr 2024 | 456.71 | 456.71 | 456.71 | 456.71 | 456.71 | - |
11 Apr 2024 | 458.58 | 458.58 | 458.58 | 458.58 | 458.58 | - |
10 Apr 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
09 Apr 2024 | 454.43 | 454.43 | 454.43 | 454.43 | 454.43 | - |
08 Apr 2024 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - |
05 Apr 2024 | 452.38 | 452.38 | 452.38 | 452.38 | 452.38 | - |
04 Apr 2024 | 454.91 | 454.91 | 454.91 | 454.91 | 454.91 | - |
03 Apr 2024 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | - |
02 Apr 2024 | 455.82 | 455.82 | 455.82 | 455.82 | 455.82 | - |
28 Mar 2024 | 448.79 | 448.79 | 448.79 | 448.79 | 448.79 | - |
27 Mar 2024 | 448.74 | 448.74 | 448.74 | 448.74 | 448.74 | - |
26 Mar 2024 | 450.25 | 450.25 | 450.25 | 450.25 | 450.25 | - |
25 Mar 2024 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | - |
22 Mar 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
21 Mar 2024 | 455.15 | 455.15 | 455.15 | 455.15 | 455.15 | - |
20 Mar 2024 | 446.97 | 446.97 | 446.97 | 446.97 | 446.97 | - |
19 Mar 2024 | 443.32 | 443.32 | 443.32 | 443.32 | 443.32 | - |
18 Mar 2024 | 447.55 | 447.55 | 447.55 | 447.55 | 447.55 | - |
15 Mar 2024 | 447.02 | 447.02 | 447.02 | 447.02 | 447.02 | - |
14 Mar 2024 | 452.29 | 452.29 | 452.29 | 452.29 | 452.29 | - |
13 Mar 2024 | 450.52 | 450.52 | 450.52 | 450.52 | 450.52 | - |
12 Mar 2024 | 449.48 | 449.48 | 449.48 | 449.48 | 449.48 | - |
11 Mar 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 441.46 | - |
08 Mar 2024 | 442.96 | 442.96 | 442.96 | 442.96 | 442.96 | - |
07 Mar 2024 | 441.19 | 441.19 | 441.19 | 441.19 | 441.19 | - |
06 Mar 2024 | 438.63 | 438.63 | 438.63 | 438.63 | 438.63 | - |
05 Mar 2024 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | - |
04 Mar 2024 | 442.29 | 442.29 | 442.29 | 442.29 | 442.29 | - |
01 Mar 2024 | 438.06 | 438.06 | 438.06 | 438.06 | 438.06 | - |
29 Feb 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | - |
28 Feb 2024 | 437.15 | 437.15 | 437.15 | 437.15 | 437.15 | - |
27 Feb 2024 | 438.37 | 438.37 | 438.37 | 438.37 | 438.37 | - |
26 Feb 2024 | 437.96 | 437.96 | 437.96 | 437.96 | 437.96 | - |
23 Feb 2024 | 439.39 | 439.39 | 439.39 | 439.39 | 439.39 | - |
22 Feb 2024 | 441.89 | 441.89 | 441.89 | 441.89 | 441.89 | - |
21 Feb 2024 | 438.82 | 438.82 | 438.82 | 438.82 | 438.82 | - |
20 Feb 2024 | 439.92 | 439.92 | 439.92 | 439.92 | 439.92 | - |
19 Feb 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | - |
16 Feb 2024 | 438.79 | 438.79 | 438.79 | 438.79 | 438.79 | - |
15 Feb 2024 | 435.29 | 435.29 | 435.29 | 435.29 | 435.29 | - |
14 Feb 2024 | 431.91 | 431.91 | 431.91 | 431.91 | 431.91 | - |
13 Feb 2024 | 432.26 | 432.26 | 432.26 | 432.26 | 432.26 | - |
12 Feb 2024 | 433.62 | 433.62 | 433.62 | 433.62 | 433.62 | - |
09 Feb 2024 | 432.84 | 432.84 | 432.84 | 432.84 | 432.84 | - |
08 Feb 2024 | 433.23 | 433.23 | 433.23 | 433.23 | 433.23 | - |
07 Feb 2024 | 434.78 | 434.78 | 434.78 | 434.78 | 434.78 | - |
06 Feb 2024 | 431.44 | 431.44 | 431.44 | 431.44 | 431.44 | - |
05 Feb 2024 | 426.65 | 426.65 | 426.65 | 426.65 | 426.65 | - |
02 Feb 2024 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | - |
01 Feb 2024 | 422.88 | 422.88 | 422.88 | 422.88 | 422.88 | - |
31 Jan 2024 | 417.89 | 417.89 | 417.89 | 417.89 | 417.89 | - |
30 Jan 2024 | 420.78 | 420.78 | 420.78 | 420.78 | 420.78 | - |
29 Jan 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
26 Jan 2024 | 417.36 | 417.36 | 417.36 | 417.36 | 417.36 | - |
25 Jan 2024 | 418.32 | 418.32 | 418.32 | 418.32 | 418.32 | - |
24 Jan 2024 | 415.15 | 415.15 | 415.15 | 415.15 | 415.15 | - |
23 Jan 2024 | 408.32 | 408.32 | 408.32 | 408.32 | 408.32 | - |
22 Jan 2024 | 406.36 | 406.36 | 406.36 | 406.36 | 406.36 | - |
19 Jan 2024 | 409.88 | 409.88 | 409.88 | 409.88 | 409.88 | - |
18 Jan 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | - |
17 Jan 2024 | 405.31 | 405.31 | 405.31 | 405.31 | 405.31 | - |
16 Jan 2024 | 417.88 | 417.88 | 417.88 | 417.88 | 417.88 | - |
15 Jan 2024 | 422.11 | 422.11 | 422.11 | 422.11 | 422.11 | - |
12 Jan 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.60 | - |
11 Jan 2024 | 421.28 | 421.28 | 421.28 | 421.28 | 421.28 | - |
10 Jan 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
09 Jan 2024 | 421.79 | 421.79 | 421.79 | 421.79 | 421.79 | - |
08 Jan 2024 | 424.15 | 424.15 | 424.15 | 424.15 | 424.15 | - |
05 Jan 2024 | 428.04 | 428.04 | 428.04 | 428.04 | 428.04 | - |
04 Jan 2024 | 429.64 | 429.64 | 429.64 | 429.64 | 429.64 | - |
03 Jan 2024 | 431.03 | 431.03 | 431.03 | 431.03 | 431.03 | - |
02 Jan 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | - |
29 Dec 2023 | 438.59 | 438.59 | 438.59 | 438.59 | 438.59 | - |
28 Dec 2023 | 436.35 | 436.35 | 436.35 | 436.35 | 436.35 | - |
27 Dec 2023 | 432.09 | 432.09 | 432.09 | 432.09 | 432.09 | - |
22 Dec 2023 | 425.28 | 425.28 | 425.28 | 425.28 | 425.28 | - |
21 Dec 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 429.79 | - |
20 Dec 2023 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
19 Dec 2023 | 426.45 | 426.45 | 426.45 | 426.45 | 426.45 | - |
18 Dec 2023 | 429.09 | 429.09 | 429.09 | 429.09 | 429.09 | - |
15 Dec 2023 | 428.47 | 428.47 | 428.47 | 428.47 | 428.47 | - |
14 Dec 2023 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | - |
13 Dec 2023 | 423.03 | 423.03 | 423.03 | 423.03 | 423.03 | - |
12 Dec 2023 | 423.59 | 423.59 | 423.59 | 423.59 | 423.59 | - |
11 Dec 2023 | 421.86 | 421.86 | 421.86 | 421.86 | 421.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |