Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 692.07 | 692.07 | 692.07 | 692.07 | 692.07 | - |
08 May 2024 | 691.95 | 691.95 | 691.95 | 691.95 | 691.95 | - |
07 May 2024 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | - |
01 May 2024 | 678.99 | 678.99 | 678.99 | 678.99 | 678.99 | - |
30 Apr 2024 | 680.17 | 680.17 | 680.17 | 680.17 | 680.17 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 675.53 | 675.53 | 675.53 | 675.53 | 675.53 | - |
25 Apr 2024 | 680.12 | 680.12 | 680.12 | 680.12 | 680.12 | - |
24 Apr 2024 | 697.86 | 697.86 | 697.86 | 697.86 | 697.86 | - |
23 Apr 2024 | 693.93 | 693.93 | 693.93 | 693.93 | 693.93 | - |
22 Apr 2024 | 697.08 | 697.08 | 697.08 | 697.08 | 697.08 | - |
19 Apr 2024 | 677.75 | 677.75 | 677.75 | 677.75 | 677.75 | - |
18 Apr 2024 | 700.07 | 700.07 | 700.07 | 700.07 | 700.07 | - |
17 Apr 2024 | 695.88 | 695.88 | 695.88 | 695.88 | 695.88 | - |
16 Apr 2024 | 706.94 | 706.94 | 706.94 | 706.94 | 706.94 | - |
15 Apr 2024 | 710.75 | 710.75 | 710.75 | 710.75 | 710.75 | - |
12 Apr 2024 | 717.31 | 717.31 | 717.31 | 717.31 | 717.31 | - |
11 Apr 2024 | 718.96 | 718.96 | 718.96 | 718.96 | 718.96 | - |
10 Apr 2024 | 717.86 | 717.86 | 717.86 | 717.86 | 717.86 | - |
09 Apr 2024 | 723.54 | 723.54 | 723.54 | 723.54 | 723.54 | - |
08 Apr 2024 | 723.26 | 723.26 | 723.26 | 723.26 | 723.26 | - |
05 Apr 2024 | 723.53 | 723.53 | 723.53 | 723.53 | 723.53 | - |
04 Apr 2024 | 729.39 | 729.39 | 729.39 | 729.39 | 729.39 | - |
03 Apr 2024 | 727.97 | 727.97 | 727.97 | 727.97 | 727.97 | - |
02 Apr 2024 | 734.90 | 734.90 | 734.90 | 734.90 | 734.90 | - |
28 Mar 2024 | 747.88 | 747.88 | 747.88 | 747.88 | 747.88 | - |
27 Mar 2024 | 751.49 | 751.49 | 751.49 | 751.49 | 751.49 | - |
26 Mar 2024 | 747.44 | 747.44 | 747.44 | 747.44 | 747.44 | - |
25 Mar 2024 | 746.37 | 746.37 | 746.37 | 746.37 | 746.37 | - |
22 Mar 2024 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | - |
21 Mar 2024 | 754.83 | 754.83 | 754.83 | 754.83 | 754.83 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 753.23 | 753.23 | 753.23 | 753.23 | 753.23 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 738.42 | 738.42 | 738.42 | 738.42 | 738.42 | - |
14 Mar 2024 | 748.85 | 748.85 | 748.85 | 748.85 | 748.85 | - |
13 Mar 2024 | 746.90 | 746.90 | 746.90 | 746.90 | 746.90 | - |
12 Mar 2024 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | - |
11 Mar 2024 | 749.68 | 749.68 | 749.68 | 749.68 | 749.68 | - |
08 Mar 2024 | 754.88 | 754.88 | 754.88 | 754.88 | 754.88 | - |
07 Mar 2024 | 755.35 | 755.35 | 755.35 | 755.35 | 755.35 | - |
06 Mar 2024 | 752.32 | 752.32 | 752.32 | 752.32 | 752.32 | - |
05 Mar 2024 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | - |
04 Mar 2024 | 755.22 | 755.22 | 755.22 | 755.22 | 755.22 | - |
01 Mar 2024 | 763.46 | 763.46 | 763.46 | 763.46 | 763.46 | - |
29 Feb 2024 | 758.43 | 758.43 | 758.43 | 758.43 | 758.43 | - |
28 Feb 2024 | 756.46 | 756.46 | 756.46 | 756.46 | 756.46 | - |
27 Feb 2024 | 754.90 | 754.90 | 754.90 | 754.90 | 754.90 | - |
26 Feb 2024 | 745.47 | 745.47 | 745.47 | 745.47 | 745.47 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 742.19 | 742.19 | 742.19 | 742.19 | 742.19 | - |
21 Feb 2024 | 741.19 | 741.19 | 741.19 | 741.19 | 741.19 | - |
20 Feb 2024 | 744.02 | 744.02 | 744.02 | 744.02 | 744.02 | - |
19 Feb 2024 | 745.38 | 745.38 | 745.38 | 745.38 | 745.38 | - |
16 Feb 2024 | 742.21 | 742.21 | 742.21 | 742.21 | 742.21 | - |
15 Feb 2024 | 736.23 | 736.23 | 736.23 | 736.23 | 736.23 | - |
14 Feb 2024 | 730.81 | 730.81 | 730.81 | 730.81 | 730.81 | - |
13 Feb 2024 | 743.56 | 743.56 | 743.56 | 743.56 | 743.56 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 739.25 | 739.25 | 739.25 | 739.25 | 739.25 | - |
08 Feb 2024 | 734.86 | 734.86 | 734.86 | 734.86 | 734.86 | - |
07 Feb 2024 | 736.77 | 736.77 | 736.77 | 736.77 | 736.77 | - |
06 Feb 2024 | 741.93 | 741.93 | 741.93 | 741.93 | 741.93 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 747.89 | 747.89 | 747.89 | 747.89 | 747.89 | - |
01 Feb 2024 | 751.17 | 751.17 | 751.17 | 751.17 | 751.17 | - |
31 Jan 2024 | 753.90 | 753.90 | 753.90 | 753.90 | 753.90 | - |
30 Jan 2024 | 752.68 | 752.68 | 752.68 | 752.68 | 752.68 | - |
29 Jan 2024 | 746.02 | 746.02 | 746.02 | 746.02 | 746.02 | - |
26 Jan 2024 | 742.52 | 742.52 | 742.52 | 742.52 | 742.52 | - |
25 Jan 2024 | 752.03 | 752.03 | 752.03 | 752.03 | 752.03 | - |
24 Jan 2024 | 752.73 | 752.73 | 752.73 | 752.73 | 752.73 | - |
23 Jan 2024 | 757.72 | 757.72 | 757.72 | 757.72 | 757.72 | - |
22 Jan 2024 | 754.73 | 754.73 | 754.73 | 754.73 | 754.73 | - |
19 Jan 2024 | 742.22 | 742.22 | 742.22 | 742.22 | 742.22 | - |
18 Jan 2024 | 732.80 | 732.80 | 732.80 | 732.80 | 732.80 | - |
17 Jan 2024 | 741.58 | 741.58 | 741.58 | 741.58 | 741.58 | - |
16 Jan 2024 | 763.48 | 763.48 | 763.48 | 763.48 | 763.48 | - |
15 Jan 2024 | 775.94 | 775.94 | 775.94 | 775.94 | 775.94 | - |
12 Jan 2024 | 782.49 | 782.49 | 782.49 | 782.49 | 782.49 | - |
11 Jan 2024 | 778.48 | 778.48 | 778.48 | 778.48 | 778.48 | - |
10 Jan 2024 | 780.66 | 780.66 | 780.66 | 780.66 | 780.66 | - |
09 Jan 2024 | 772.61 | 772.61 | 772.61 | 772.61 | 772.61 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 758.77 | 758.77 | 758.77 | 758.77 | 758.77 | - |
04 Jan 2024 | 769.85 | 769.85 | 769.85 | 769.85 | 769.85 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 788.15 | 788.15 | 788.15 | 788.15 | 788.15 | - |
28 Dec 2023 | 793.11 | 793.11 | 793.11 | 793.11 | 793.11 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 776.49 | 776.49 | 776.49 | 776.49 | 776.49 | - |
21 Dec 2023 | 775.11 | 775.11 | 775.11 | 775.11 | 775.11 | - |
20 Dec 2023 | 777.54 | 777.54 | 777.54 | 777.54 | 777.54 | - |
19 Dec 2023 | 764.65 | 764.65 | 764.65 | 764.65 | 764.65 | - |
18 Dec 2023 | 766.11 | 766.11 | 766.11 | 766.11 | 766.11 | - |
15 Dec 2023 | 768.95 | 768.95 | 768.95 | 768.95 | 768.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |