Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 971.77 | 971.77 | 971.77 | 971.77 | 971.77 | - |
15 May 2024 | 961.55 | 961.55 | 961.55 | 961.55 | 961.55 | - |
14 May 2024 | 965.77 | 965.77 | 965.77 | 965.77 | 965.77 | - |
13 May 2024 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | - |
10 May 2024 | 1,094.63 | 1,094.63 | 1,094.63 | 1,094.63 | 1,094.63 | - |
09 May 2024 | 1,094.64 | 1,094.64 | 1,094.64 | 1,094.64 | 1,094.64 | - |
08 May 2024 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | - |
07 May 2024 | 1,109.11 | 1,109.11 | 1,109.11 | 1,109.11 | 1,109.11 | - |
06 May 2024 | 1,127.18 | 1,127.18 | 1,127.18 | 1,127.18 | 1,127.18 | - |
03 May 2024 | 1,116.96 | 1,116.96 | 1,116.96 | 1,116.96 | 1,116.96 | - |
02 May 2024 | 1,142.26 | 1,142.26 | 1,142.26 | 1,142.26 | 1,142.26 | - |
30 Apr 2024 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | - |
29 Apr 2024 | 1,080.87 | 1,080.87 | 1,080.87 | 1,080.87 | 1,080.87 | - |
26 Apr 2024 | 974.93 | 974.93 | 974.93 | 974.93 | 974.93 | - |
25 Apr 2024 | 960.49 | 960.49 | 960.49 | 960.49 | 960.49 | - |
24 Apr 2024 | 993.61 | 993.61 | 993.61 | 993.61 | 993.61 | - |
23 Apr 2024 | 974.36 | 974.36 | 974.36 | 974.36 | 974.36 | - |
22 Apr 2024 | 996.04 | 996.04 | 996.04 | 996.04 | 996.04 | - |
19 Apr 2024 | 1,040.60 | 1,040.60 | 1,040.60 | 1,040.60 | 1,040.60 | - |
18 Apr 2024 | 987.63 | 987.63 | 987.63 | 987.63 | 987.63 | - |
17 Apr 2024 | 935.27 | 935.27 | 935.27 | 935.27 | 935.27 | - |
16 Apr 2024 | 680.02 | 680.02 | 680.02 | 680.02 | 680.02 | - |
15 Apr 2024 | 688.46 | 688.46 | 688.46 | 688.46 | 688.46 | - |
12 Apr 2024 | 636.70 | 636.70 | 636.70 | 636.70 | 636.70 | - |
11 Apr 2024 | 622.26 | 622.26 | 622.26 | 622.26 | 622.26 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 633.72 | 633.72 | 633.72 | 633.72 | 633.72 | - |
08 Apr 2024 | 640.96 | 640.96 | 640.96 | 640.96 | 640.96 | - |
05 Apr 2024 | 649.39 | 649.39 | 649.39 | 649.39 | 649.39 | - |
04 Apr 2024 | 655.42 | 655.42 | 655.42 | 655.42 | 655.42 | - |
03 Apr 2024 | 611.49 | 611.49 | 611.49 | 611.49 | 611.49 | - |
02 Apr 2024 | 620.53 | 620.53 | 620.53 | 620.53 | 620.53 | - |
01 Apr 2024 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | - |
28 Mar 2024 | 625.37 | 625.37 | 625.37 | 625.37 | 625.37 | - |
27 Mar 2024 | 568.19 | 568.19 | 568.19 | 568.19 | 568.19 | - |
26 Mar 2024 | 557.96 | 557.96 | 557.96 | 557.96 | 557.96 | - |
25 Mar 2024 | 545.93 | 545.93 | 545.93 | 545.93 | 545.93 | - |
22 Mar 2024 | 559.19 | 559.19 | 559.19 | 559.19 | 559.19 | - |
21 Mar 2024 | 556.79 | 556.79 | 556.79 | 556.79 | 556.79 | - |
20 Mar 2024 | 590.52 | 590.52 | 590.52 | 590.52 | 590.52 | - |
19 Mar 2024 | 567.05 | 567.05 | 567.05 | 567.05 | 567.05 | - |
18 Mar 2024 | 557.43 | 557.43 | 557.43 | 557.43 | 557.43 | - |
15 Mar 2024 | 559.85 | 559.85 | 559.85 | 559.85 | 559.85 | - |
14 Mar 2024 | 553.84 | 553.84 | 553.84 | 553.84 | 553.84 | - |
13 Mar 2024 | 550.84 | 550.84 | 550.84 | 550.84 | 550.84 | - |
12 Mar 2024 | 553.26 | 553.26 | 553.26 | 553.26 | 553.26 | - |
11 Mar 2024 | 558.69 | 558.69 | 558.69 | 558.69 | 558.69 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 538.85 | 538.85 | 538.85 | 538.85 | 538.85 | - |
06 Mar 2024 | 556.32 | 556.32 | 556.32 | 556.32 | 556.32 | - |
05 Mar 2024 | 622.55 | 622.55 | 622.55 | 622.55 | 622.55 | - |
04 Mar 2024 | 655.67 | 655.67 | 655.67 | 655.67 | 655.67 | - |
01 Mar 2024 | 618.36 | 618.36 | 618.36 | 618.36 | 618.36 | - |
29 Feb 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
28 Feb 2024 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | - |
27 Feb 2024 | 641.27 | 641.27 | 641.27 | 641.27 | 641.27 | - |
26 Feb 2024 | 708.11 | 708.11 | 708.11 | 708.11 | 708.11 | - |
23 Feb 2024 | 617.82 | 617.82 | 617.82 | 617.82 | 617.82 | - |
22 Feb 2024 | 493.21 | 493.21 | 493.21 | 493.21 | 493.21 | - |
21 Feb 2024 | 493.23 | 493.23 | 493.23 | 493.23 | 493.23 | - |
20 Feb 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
19 Feb 2024 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 339.16 | 339.16 | 339.16 | 339.16 | 339.16 | - |
14 Feb 2024 | 325.93 | 325.93 | 325.93 | 325.93 | 325.93 | - |
09 Feb 2024 | 329.55 | 329.55 | 329.55 | 329.55 | 329.55 | - |
08 Feb 2024 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
07 Feb 2024 | 330.18 | 330.18 | 330.18 | 330.18 | 330.18 | - |
06 Feb 2024 | 331.39 | 331.39 | 331.39 | 331.39 | 331.39 | - |
05 Feb 2024 | 322.98 | 322.98 | 322.98 | 322.98 | 322.98 | - |
02 Feb 2024 | 318.78 | 318.78 | 318.78 | 318.78 | 318.78 | - |
01 Feb 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
31 Jan 2024 | 326.02 | 326.02 | 326.02 | 326.02 | 326.02 | - |
30 Jan 2024 | 329.04 | 329.04 | 329.04 | 329.04 | 329.04 | - |
29 Jan 2024 | 323.64 | 323.64 | 323.64 | 323.64 | 323.64 | - |
26 Jan 2024 | 335.69 | 335.69 | 335.69 | 335.69 | 335.69 | - |
25 Jan 2024 | 338.71 | 338.71 | 338.71 | 338.71 | 338.71 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 341.13 | 341.13 | 341.13 | 341.13 | 341.13 | - |
22 Jan 2024 | 338.13 | 338.13 | 338.13 | 338.13 | 338.13 | - |
19 Jan 2024 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
18 Jan 2024 | 357.42 | 357.42 | 357.42 | 357.42 | 357.42 | - |
17 Jan 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
16 Jan 2024 | 343.59 | 343.59 | 343.59 | 343.59 | 343.59 | - |
15 Jan 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
12 Jan 2024 | 338.79 | 338.79 | 338.79 | 338.79 | 338.79 | - |
11 Jan 2024 | 343.69 | 343.69 | 343.69 | 343.69 | 343.69 | - |
10 Jan 2024 | 349.72 | 349.72 | 349.72 | 349.72 | 349.72 | - |
09 Jan 2024 | 362.37 | 362.37 | 362.37 | 362.37 | 362.37 | - |
08 Jan 2024 | 372.67 | 372.67 | 372.67 | 372.67 | 372.67 | - |
05 Jan 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 362.23 | - |
04 Jan 2024 | 361.38 | 361.38 | 361.38 | 361.38 | 361.38 | - |
03 Jan 2024 | 361.64 | 361.64 | 361.64 | 361.64 | 361.64 | - |
02 Jan 2024 | 358.64 | 358.64 | 358.64 | 358.64 | 358.64 | - |
28 Dec 2023 | 360.47 | 360.47 | 360.47 | 360.47 | 360.47 | - |
27 Dec 2023 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
26 Dec 2023 | 360.91 | 360.91 | 360.91 | 360.91 | 360.91 | - |
22 Dec 2023 | 369.61 | 369.61 | 369.61 | 369.61 | 369.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |