Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 445.01 | 445.01 | 445.01 | 445.01 | 445.01 | - |
29 Apr 2024 | 440.86 | 440.86 | 440.86 | 440.86 | 440.86 | - |
26 Apr 2024 | 438.47 | 438.47 | 438.47 | 438.47 | 438.47 | - |
25 Apr 2024 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | - |
24 Apr 2024 | 437.63 | 437.63 | 437.63 | 437.63 | 437.63 | - |
23 Apr 2024 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | - |
22 Apr 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 433.15 | - |
19 Apr 2024 | 427.68 | 427.68 | 427.68 | 427.68 | 427.68 | - |
18 Apr 2024 | 431.59 | 431.59 | 431.59 | 431.59 | 431.59 | - |
17 Apr 2024 | 433.76 | 433.76 | 433.76 | 433.76 | 433.76 | - |
16 Apr 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | - |
15 Apr 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | - |
12 Apr 2024 | 446.64 | 446.64 | 446.64 | 446.64 | 446.64 | - |
11 Apr 2024 | 441.47 | 441.47 | 441.47 | 441.47 | 441.47 | - |
10 Apr 2024 | 445.71 | 445.71 | 445.71 | 445.71 | 445.71 | - |
09 Apr 2024 | 442.96 | 442.96 | 442.96 | 442.96 | 442.96 | - |
08 Apr 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 442.65 | - |
05 Apr 2024 | 438.68 | 438.68 | 438.68 | 438.68 | 438.68 | - |
04 Apr 2024 | 440.68 | 440.68 | 440.68 | 440.68 | 440.68 | - |
03 Apr 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
02 Apr 2024 | 439.38 | 439.38 | 439.38 | 439.38 | 439.38 | - |
28 Mar 2024 | 439.68 | 439.68 | 439.68 | 439.68 | 439.68 | - |
27 Mar 2024 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | - |
26 Mar 2024 | 436.58 | 436.58 | 436.58 | 436.58 | 436.58 | - |
25 Mar 2024 | 432.44 | 432.44 | 432.44 | 432.44 | 432.44 | - |
22 Mar 2024 | 436.36 | 436.36 | 436.36 | 436.36 | 436.36 | - |
21 Mar 2024 | 434.44 | 434.44 | 434.44 | 434.44 | 434.44 | - |
20 Mar 2024 | 430.18 | 430.18 | 430.18 | 430.18 | 430.18 | - |
19 Mar 2024 | 428.79 | 428.79 | 428.79 | 428.79 | 428.79 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 431.29 | 431.29 | 431.29 | 431.29 | 431.29 | - |
14 Mar 2024 | 431.34 | 431.34 | 431.34 | 431.34 | 431.34 | - |
13 Mar 2024 | 431.03 | 431.03 | 431.03 | 431.03 | 431.03 | - |
12 Mar 2024 | 432.69 | 432.69 | 432.69 | 432.69 | 432.69 | - |
11 Mar 2024 | 430.48 | 430.48 | 430.48 | 430.48 | 430.48 | - |
08 Mar 2024 | 429.23 | 429.23 | 429.23 | 429.23 | 429.23 | - |
07 Mar 2024 | 431.89 | 431.89 | 431.89 | 431.89 | 431.89 | - |
06 Mar 2024 | 430.29 | 430.29 | 430.29 | 430.29 | 430.29 | - |
05 Mar 2024 | 428.73 | 428.73 | 428.73 | 428.73 | 428.73 | - |
04 Mar 2024 | 426.59 | 426.59 | 426.59 | 426.59 | 426.59 | - |
01 Mar 2024 | 424.48 | 424.48 | 424.48 | 424.48 | 424.48 | - |
29 Feb 2024 | 421.28 | 421.28 | 421.28 | 421.28 | 421.28 | - |
28 Feb 2024 | 418.79 | 418.79 | 418.79 | 418.79 | 418.79 | - |
27 Feb 2024 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | - |
26 Feb 2024 | 420.93 | 420.93 | 420.93 | 420.93 | 420.93 | - |
23 Feb 2024 | 422.39 | 422.39 | 422.39 | 422.39 | 422.39 | - |
22 Feb 2024 | 424.61 | 424.61 | 424.61 | 424.61 | 424.61 | - |
21 Feb 2024 | 422.05 | 422.05 | 422.05 | 422.05 | 422.05 | - |
20 Feb 2024 | 423.81 | 423.81 | 423.81 | 423.81 | 423.81 | - |
19 Feb 2024 | 423.25 | 423.25 | 423.25 | 423.25 | 423.25 | - |
16 Feb 2024 | 422.97 | 422.97 | 422.97 | 422.97 | 422.97 | - |
15 Feb 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
14 Feb 2024 | 417.94 | 417.94 | 417.94 | 417.94 | 417.94 | - |
13 Feb 2024 | 415.69 | 415.69 | 415.69 | 415.69 | 415.69 | - |
12 Feb 2024 | 418.34 | 418.34 | 418.34 | 418.34 | 418.34 | - |
09 Feb 2024 | 417.36 | 417.36 | 417.36 | 417.36 | 417.36 | - |
08 Feb 2024 | 420.96 | 420.96 | 420.96 | 420.96 | 420.96 | - |
07 Feb 2024 | 418.31 | 418.31 | 418.31 | 418.31 | 418.31 | - |
06 Feb 2024 | 414.04 | 414.04 | 414.04 | 414.04 | 414.04 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 422.34 | 422.34 | 422.34 | 422.34 | 422.34 | - |
01 Feb 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 422.21 | - |
31 Jan 2024 | 421.29 | 421.29 | 421.29 | 421.29 | 421.29 | - |
30 Jan 2024 | 421.21 | 421.21 | 421.21 | 421.21 | 421.21 | - |
29 Jan 2024 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | - |
26 Jan 2024 | 416.43 | 416.43 | 416.43 | 416.43 | 416.43 | - |
25 Jan 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
24 Jan 2024 | 411.97 | 411.97 | 411.97 | 411.97 | 411.97 | - |
23 Jan 2024 | 412.53 | 412.53 | 412.53 | 412.53 | 412.53 | - |
22 Jan 2024 | 411.11 | 411.11 | 411.11 | 411.11 | 411.11 | - |
19 Jan 2024 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | - |
18 Jan 2024 | 407.88 | 407.88 | 407.88 | 407.88 | 407.88 | - |
17 Jan 2024 | 403.12 | 403.12 | 403.12 | 403.12 | 403.12 | - |
16 Jan 2024 | 410.74 | 410.74 | 410.74 | 410.74 | 410.74 | - |
15 Jan 2024 | 409.97 | 409.97 | 409.97 | 409.97 | 409.97 | - |
12 Jan 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
11 Jan 2024 | 410.19 | 410.19 | 410.19 | 410.19 | 410.19 | - |
10 Jan 2024 | 409.56 | 409.56 | 409.56 | 409.56 | 409.56 | - |
09 Jan 2024 | 408.85 | 408.85 | 408.85 | 408.85 | 408.85 | - |
08 Jan 2024 | 408.45 | 408.45 | 408.45 | 408.45 | 408.45 | - |
05 Jan 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
04 Jan 2024 | 408.57 | 408.57 | 408.57 | 408.57 | 408.57 | - |
03 Jan 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | - |
02 Jan 2024 | 416.68 | 416.68 | 416.68 | 416.68 | 416.68 | - |
02 Jan 2024 | 0.07961 Dividend | |||||
29 Dec 2023 | 426.07 | 426.07 | 426.07 | 426.07 | 425.99 | - |
28 Dec 2023 | 426.48 | 426.48 | 426.48 | 426.48 | 426.40 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 426.24 | 426.24 | 426.24 | 426.24 | 426.16 | - |
21 Dec 2023 | 424.42 | 424.42 | 424.42 | 424.42 | 424.34 | - |
20 Dec 2023 | 423.07 | 423.07 | 423.07 | 423.07 | 422.99 | - |
19 Dec 2023 | 420.17 | 420.17 | 420.17 | 420.17 | 420.09 | - |
18 Dec 2023 | 419.02 | 419.02 | 419.02 | 419.02 | 418.94 | - |
15 Dec 2023 | 421.07 | 421.07 | 421.07 | 421.07 | 420.99 | - |
14 Dec 2023 | 420.66 | 420.66 | 420.66 | 420.66 | 420.58 | - |
13 Dec 2023 | 408.71 | 408.71 | 408.71 | 408.71 | 408.63 | - |
12 Dec 2023 | 407.89 | 407.89 | 407.89 | 407.89 | 407.81 | - |
11 Dec 2023 | 405.25 | 405.25 | 405.25 | 405.25 | 405.17 | - |
08 Dec 2023 | 404.71 | 404.71 | 404.71 | 404.71 | 404.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |