Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 692.86 | 692.86 | 692.86 | 692.86 | 692.86 | - |
17 May 2024 | 696.12 | 696.12 | 696.12 | 696.12 | 696.12 | - |
16 May 2024 | 698.42 | 698.42 | 698.42 | 698.42 | 698.42 | - |
15 May 2024 | 700.04 | 700.04 | 700.04 | 700.04 | 700.04 | - |
14 May 2024 | 691.64 | 691.64 | 691.64 | 691.64 | 691.64 | - |
13 May 2024 | 690.57 | 690.57 | 690.57 | 690.57 | 690.57 | - |
10 May 2024 | 693.07 | 693.07 | 693.07 | 693.07 | 693.07 | - |
09 May 2024 | 695.90 | 695.90 | 695.90 | 695.90 | 695.90 | - |
08 May 2024 | 695.97 | 695.97 | 695.97 | 695.97 | 695.97 | - |
07 May 2024 | 697.15 | 697.15 | 697.15 | 697.15 | 697.15 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 695.89 | 695.89 | 695.89 | 695.89 | 695.89 | - |
02 May 2024 | 691.51 | 691.51 | 691.51 | 691.51 | 691.51 | - |
30 Apr 2024 | 680.93 | 680.93 | 680.93 | 680.93 | 680.93 | - |
29 Apr 2024 | 686.63 | 686.63 | 686.63 | 686.63 | 686.63 | - |
26 Apr 2024 | 684.86 | 684.86 | 684.86 | 684.86 | 684.86 | - |
25 Apr 2024 | 682.96 | 682.96 | 682.96 | 682.96 | 682.96 | - |
24 Apr 2024 | 686.49 | 686.49 | 686.49 | 686.49 | 686.49 | - |
23 Apr 2024 | 691.11 | 691.11 | 691.11 | 691.11 | 691.11 | - |
22 Apr 2024 | 689.55 | 689.55 | 689.55 | 689.55 | 689.55 | - |
19 Apr 2024 | 685.58 | 685.58 | 685.58 | 685.58 | 685.58 | - |
18 Apr 2024 | 684.49 | 684.49 | 684.49 | 684.49 | 684.49 | - |
17 Apr 2024 | 687.72 | 687.72 | 687.72 | 687.72 | 687.72 | - |
16 Apr 2024 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | - |
15 Apr 2024 | 688.95 | 688.95 | 688.95 | 688.95 | 688.95 | - |
12 Apr 2024 | 696.12 | 696.12 | 696.12 | 696.12 | 696.12 | - |
11 Apr 2024 | 693.89 | 693.89 | 693.89 | 693.89 | 693.89 | - |
10 Apr 2024 | 698.66 | 698.66 | 698.66 | 698.66 | 698.66 | - |
09 Apr 2024 | 714.51 | 714.51 | 714.51 | 714.51 | 714.51 | - |
08 Apr 2024 | 709.42 | 709.42 | 709.42 | 709.42 | 709.42 | - |
05 Apr 2024 | 713.93 | 713.93 | 713.93 | 713.93 | 713.93 | - |
04 Apr 2024 | 714.55 | 714.55 | 714.55 | 714.55 | 714.55 | - |
03 Apr 2024 | 715.85 | 715.85 | 715.85 | 715.85 | 715.85 | - |
02 Apr 2024 | 711.81 | 711.81 | 711.81 | 711.81 | 711.81 | - |
28 Mar 2024 | 727.65 | 727.65 | 727.65 | 727.65 | 727.65 | - |
27 Mar 2024 | 728.96 | 728.96 | 728.96 | 728.96 | 728.96 | - |
26 Mar 2024 | 723.58 | 723.58 | 723.58 | 723.58 | 723.58 | - |
25 Mar 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 723.80 | - |
22 Mar 2024 | 726.39 | 726.39 | 726.39 | 726.39 | 726.39 | - |
21 Mar 2024 | 723.99 | 723.99 | 723.99 | 723.99 | 723.99 | - |
20 Mar 2024 | 728.04 | 728.04 | 728.04 | 728.04 | 728.04 | - |
19 Mar 2024 | 721.53 | 721.53 | 721.53 | 721.53 | 721.53 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 716.91 | 716.91 | 716.91 | 716.91 | 716.91 | - |
14 Mar 2024 | 719.11 | 719.11 | 719.11 | 719.11 | 719.11 | - |
13 Mar 2024 | 730.20 | 730.20 | 730.20 | 730.20 | 730.20 | - |
12 Mar 2024 | 731.95 | 731.95 | 731.95 | 731.95 | 731.95 | - |
11 Mar 2024 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | - |
08 Mar 2024 | 734.22 | 734.22 | 734.22 | 734.22 | 734.22 | - |
07 Mar 2024 | 734.11 | 734.11 | 734.11 | 734.11 | 734.11 | - |
06 Mar 2024 | 731.37 | 731.37 | 731.37 | 731.37 | 731.37 | - |
05 Mar 2024 | 729.97 | 729.97 | 729.97 | 729.97 | 729.97 | - |
04 Mar 2024 | 724.76 | 724.76 | 724.76 | 724.76 | 724.76 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 720.62 | 720.62 | 720.62 | 720.62 | 720.62 | - |
28 Feb 2024 | 719.71 | 719.71 | 719.71 | 719.71 | 719.71 | - |
27 Feb 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
26 Feb 2024 | 719.21 | 719.21 | 719.21 | 719.21 | 719.21 | - |
23 Feb 2024 | 723.25 | 723.25 | 723.25 | 723.25 | 723.25 | - |
22 Feb 2024 | 721.34 | 721.34 | 721.34 | 721.34 | 721.34 | - |
21 Feb 2024 | 719.72 | 719.72 | 719.72 | 719.72 | 719.72 | - |
20 Feb 2024 | 721.73 | 721.73 | 721.73 | 721.73 | 721.73 | - |
19 Feb 2024 | 720.58 | 720.58 | 720.58 | 720.58 | 720.58 | - |
16 Feb 2024 | 721.23 | 721.23 | 721.23 | 721.23 | 721.23 | - |
15 Feb 2024 | 725.46 | 725.46 | 725.46 | 725.46 | 725.46 | - |
14 Feb 2024 | 725.08 | 725.08 | 725.08 | 725.08 | 725.08 | - |
13 Feb 2024 | 718.09 | 718.09 | 718.09 | 718.09 | 718.09 | - |
12 Feb 2024 | 727.35 | 727.35 | 727.35 | 727.35 | 727.35 | - |
09 Feb 2024 | 727.08 | 727.08 | 727.08 | 727.08 | 727.08 | - |
08 Feb 2024 | 728.42 | 728.42 | 728.42 | 728.42 | 728.42 | - |
07 Feb 2024 | 732.17 | 732.17 | 732.17 | 732.17 | 732.17 | - |
06 Feb 2024 | 732.41 | 732.41 | 732.41 | 732.41 | 732.41 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 732.54 | 732.54 | 732.54 | 732.54 | 732.54 | - |
01 Feb 2024 | 749.61 | 749.61 | 749.61 | 749.61 | 749.61 | - |
31 Jan 2024 | 736.73 | 736.73 | 736.73 | 736.73 | 736.73 | - |
30 Jan 2024 | 737.81 | 737.81 | 737.81 | 737.81 | 737.81 | - |
29 Jan 2024 | 741.05 | 741.05 | 741.05 | 741.05 | 741.05 | - |
26 Jan 2024 | 735.05 | 735.05 | 735.05 | 735.05 | 735.05 | - |
25 Jan 2024 | 739.15 | 739.15 | 739.15 | 739.15 | 739.15 | - |
24 Jan 2024 | 729.54 | 729.54 | 729.54 | 729.54 | 729.54 | - |
23 Jan 2024 | 733.33 | 733.33 | 733.33 | 733.33 | 733.33 | - |
22 Jan 2024 | 733.95 | 733.95 | 733.95 | 733.95 | 733.95 | - |
19 Jan 2024 | 733.38 | 733.38 | 733.38 | 733.38 | 733.38 | - |
18 Jan 2024 | 734.12 | 734.12 | 734.12 | 734.12 | 734.12 | - |
17 Jan 2024 | 734.79 | 734.79 | 734.79 | 734.79 | 734.79 | - |
16 Jan 2024 | 737.31 | 737.31 | 737.31 | 737.31 | 737.31 | - |
15 Jan 2024 | 743.72 | 743.72 | 743.72 | 743.72 | 743.72 | - |
12 Jan 2024 | 743.67 | 743.67 | 743.67 | 743.67 | 743.67 | - |
11 Jan 2024 | 745.07 | 745.07 | 745.07 | 745.07 | 745.07 | - |
10 Jan 2024 | 741.43 | 741.43 | 741.43 | 741.43 | 741.43 | - |
09 Jan 2024 | 740.09 | 740.09 | 740.09 | 740.09 | 740.09 | - |
08 Jan 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | - |
05 Jan 2024 | 737.18 | 737.18 | 737.18 | 737.18 | 737.18 | - |
04 Jan 2024 | 740.67 | 740.67 | 740.67 | 740.67 | 740.67 | - |
03 Jan 2024 | 744.24 | 744.24 | 744.24 | 744.24 | 744.24 | - |
02 Jan 2024 | 743.03 | 743.03 | 743.03 | 743.03 | 743.03 | - |
29 Dec 2023 | 748.24 | 748.24 | 748.24 | 748.24 | 748.24 | - |
28 Dec 2023 | 757.93 | 757.93 | 757.93 | 757.93 | 757.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |