Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 747.24 | 747.24 | 747.24 | 747.24 | 747.24 | - |
10 May 2024 | 748.26 | 748.26 | 748.26 | 748.26 | 748.26 | - |
09 May 2024 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | - |
08 May 2024 | 752.18 | 752.18 | 752.18 | 752.18 | 752.18 | - |
07 May 2024 | 755.04 | 755.04 | 755.04 | 755.04 | 755.04 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 751.79 | 751.79 | 751.79 | 751.79 | 751.79 | - |
02 May 2024 | 744.03 | 744.03 | 744.03 | 744.03 | 744.03 | - |
01 May 2024 | 740.33 | 740.33 | 740.33 | 740.33 | 740.33 | - |
30 Apr 2024 | 736.44 | 736.44 | 736.44 | 736.44 | 736.44 | - |
29 Apr 2024 | 740.74 | 740.74 | 740.74 | 740.74 | 740.74 | - |
26 Apr 2024 | 737.79 | 737.79 | 737.79 | 737.79 | 737.79 | - |
25 Apr 2024 | 736.47 | 736.47 | 736.47 | 736.47 | 736.47 | - |
24 Apr 2024 | 740.89 | 740.89 | 740.89 | 740.89 | 740.89 | - |
23 Apr 2024 | 745.78 | 745.78 | 745.78 | 745.78 | 745.78 | - |
22 Apr 2024 | 743.46 | 743.46 | 743.46 | 743.46 | 743.46 | - |
19 Apr 2024 | 741.46 | 741.46 | 741.46 | 741.46 | 741.46 | - |
18 Apr 2024 | 739.61 | 739.61 | 739.61 | 739.61 | 739.61 | - |
17 Apr 2024 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | - |
16 Apr 2024 | 739.42 | 739.42 | 739.42 | 739.42 | 739.42 | - |
15 Apr 2024 | 743.71 | 743.71 | 743.71 | 743.71 | 743.71 | - |
12 Apr 2024 | 750.59 | 750.59 | 750.59 | 750.59 | 750.59 | - |
11 Apr 2024 | 747.19 | 747.19 | 747.19 | 747.19 | 747.19 | - |
10 Apr 2024 | 754.87 | 754.87 | 754.87 | 754.87 | 754.87 | - |
09 Apr 2024 | 770.84 | 770.84 | 770.84 | 770.84 | 770.84 | - |
08 Apr 2024 | 764.69 | 764.69 | 764.69 | 764.69 | 764.69 | - |
05 Apr 2024 | 768.67 | 768.67 | 768.67 | 768.67 | 768.67 | - |
04 Apr 2024 | 771.75 | 771.75 | 771.75 | 771.75 | 771.75 | - |
03 Apr 2024 | 770.91 | 770.91 | 770.91 | 770.91 | 770.91 | - |
02 Apr 2024 | 767.58 | 767.58 | 767.58 | 767.58 | 767.58 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 785.35 | 785.35 | 785.35 | 785.35 | 785.35 | - |
27 Mar 2024 | 785.72 | 785.72 | 785.72 | 785.72 | 785.72 | - |
26 Mar 2024 | 779.62 | 779.62 | 779.62 | 779.62 | 779.62 | - |
25 Mar 2024 | 780.25 | 780.25 | 780.25 | 780.25 | 780.25 | - |
22 Mar 2024 | 783.73 | 783.73 | 783.73 | 783.73 | 783.73 | - |
21 Mar 2024 | 780.21 | 780.21 | 780.21 | 780.21 | 780.21 | - |
20 Mar 2024 | 780.23 | 780.23 | 780.23 | 780.23 | 780.23 | - |
19 Mar 2024 | 777.24 | 777.24 | 777.24 | 777.24 | 777.24 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 772.31 | 772.31 | 772.31 | 772.31 | 772.31 | - |
14 Mar 2024 | 775.01 | 775.01 | 775.01 | 775.01 | 775.01 | - |
13 Mar 2024 | 786.09 | 786.09 | 786.09 | 786.09 | 786.09 | - |
12 Mar 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | - |
11 Mar 2024 | 790.21 | 790.21 | 790.21 | 790.21 | 790.21 | - |
08 Mar 2024 | 792.17 | 792.17 | 792.17 | 792.17 | 792.17 | - |
07 Mar 2024 | 789.47 | 789.47 | 789.47 | 789.47 | 789.47 | - |
06 Mar 2024 | 788.38 | 788.38 | 788.38 | 788.38 | 788.38 | - |
05 Mar 2024 | 787.35 | 787.35 | 787.35 | 787.35 | 787.35 | - |
04 Mar 2024 | 780.91 | 780.91 | 780.91 | 780.91 | 780.91 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 777.17 | 777.17 | 777.17 | 777.17 | 777.17 | - |
28 Feb 2024 | 774.78 | 774.78 | 774.78 | 774.78 | 774.78 | - |
27 Feb 2024 | 774.05 | 774.05 | 774.05 | 774.05 | 774.05 | - |
26 Feb 2024 | 774.49 | 774.49 | 774.49 | 774.49 | 774.49 | - |
23 Feb 2024 | 778.30 | 778.30 | 778.30 | 778.30 | 778.30 | - |
22 Feb 2024 | 775.52 | 775.52 | 775.52 | 775.52 | 775.52 | - |
21 Feb 2024 | 773.71 | 773.71 | 773.71 | 773.71 | 773.71 | - |
20 Feb 2024 | 777.88 | 777.88 | 777.88 | 777.88 | 777.88 | - |
16 Feb 2024 | 775.62 | 775.62 | 775.62 | 775.62 | 775.62 | - |
15 Feb 2024 | 780.06 | 780.06 | 780.06 | 780.06 | 780.06 | - |
14 Feb 2024 | 779.50 | 779.50 | 779.50 | 779.50 | 779.50 | - |
13 Feb 2024 | 773.62 | 773.62 | 773.62 | 773.62 | 773.62 | - |
12 Feb 2024 | 782.31 | 782.31 | 782.31 | 782.31 | 782.31 | - |
09 Feb 2024 | 782.41 | 782.41 | 782.41 | 782.41 | 782.41 | - |
08 Feb 2024 | 782.60 | 782.60 | 782.60 | 782.60 | 782.60 | - |
07 Feb 2024 | 786.41 | 786.41 | 786.41 | 786.41 | 786.41 | - |
06 Feb 2024 | 787.32 | 787.32 | 787.32 | 787.32 | 787.32 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 788.41 | 788.41 | 788.41 | 788.41 | 788.41 | - |
01 Feb 2024 | 802.65 | 802.65 | 802.65 | 802.65 | 802.65 | - |
31 Jan 2024 | 793.61 | 793.61 | 793.61 | 793.61 | 793.61 | - |
30 Jan 2024 | 792.42 | 792.42 | 792.42 | 792.42 | 792.42 | - |
29 Jan 2024 | 795.09 | 795.09 | 795.09 | 795.09 | 795.09 | - |
26 Jan 2024 | 790.36 | 790.36 | 790.36 | 790.36 | 790.36 | - |
25 Jan 2024 | 794.03 | 794.03 | 794.03 | 794.03 | 794.03 | - |
24 Jan 2024 | 784.91 | 784.91 | 784.91 | 784.91 | 784.91 | - |
23 Jan 2024 | 787.19 | 787.19 | 787.19 | 787.19 | 787.19 | - |
22 Jan 2024 | 788.77 | 788.77 | 788.77 | 788.77 | 788.77 | - |
19 Jan 2024 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | - |
18 Jan 2024 | 788.08 | 788.08 | 788.08 | 788.08 | 788.08 | - |
17 Jan 2024 | 787.61 | 787.61 | 787.61 | 787.61 | 787.61 | - |
16 Jan 2024 | 792.32 | 792.32 | 792.32 | 792.32 | 792.32 | - |
12 Jan 2024 | 799.42 | 799.42 | 799.42 | 799.42 | 799.42 | - |
11 Jan 2024 | 797.63 | 797.63 | 797.63 | 797.63 | 797.63 | - |
10 Jan 2024 | 795.96 | 795.96 | 795.96 | 795.96 | 795.96 | - |
09 Jan 2024 | 794.26 | 794.26 | 794.26 | 794.26 | 794.26 | - |
08 Jan 2024 | 796.40 | 796.40 | 796.40 | 796.40 | 796.40 | - |
05 Jan 2024 | 793.94 | 793.94 | 793.94 | 793.94 | 793.94 | - |
04 Jan 2024 | 795.84 | 795.84 | 795.84 | 795.84 | 795.84 | - |
03 Jan 2024 | 798.20 | 798.20 | 798.20 | 798.20 | 798.20 | - |
02 Jan 2024 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | - |
29 Dec 2023 | 803.59 | 803.59 | 803.59 | 803.59 | 803.59 | - |
28 Dec 2023 | 816.49 | 816.49 | 816.49 | 816.49 | 816.49 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 807.15 | 807.15 | 807.15 | 807.15 | 807.15 | - |
21 Dec 2023 | 809.43 | 809.43 | 809.43 | 809.43 | 809.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |