Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 739.62 | 739.62 | 739.62 | 739.62 | 739.62 | - |
10 May 2024 | 740.65 | 740.65 | 740.65 | 740.65 | 740.65 | - |
09 May 2024 | 743.97 | 743.97 | 743.97 | 743.97 | 743.97 | - |
08 May 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
07 May 2024 | 747.39 | 747.39 | 747.39 | 747.39 | 747.39 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | - |
02 May 2024 | 736.53 | 736.53 | 736.53 | 736.53 | 736.53 | - |
01 May 2024 | 732.86 | 732.86 | 732.86 | 732.86 | 732.86 | - |
30 Apr 2024 | 729.02 | 729.02 | 729.02 | 729.02 | 729.02 | - |
29 Apr 2024 | 733.29 | 733.29 | 733.29 | 733.29 | 733.29 | - |
26 Apr 2024 | 730.39 | 730.39 | 730.39 | 730.39 | 730.39 | - |
25 Apr 2024 | 729.09 | 729.09 | 729.09 | 729.09 | 729.09 | - |
24 Apr 2024 | 733.47 | 733.47 | 733.47 | 733.47 | 733.47 | - |
23 Apr 2024 | 738.32 | 738.32 | 738.32 | 738.32 | 738.32 | - |
22 Apr 2024 | 736.02 | 736.02 | 736.02 | 736.02 | 736.02 | - |
19 Apr 2024 | 734.07 | 734.07 | 734.07 | 734.07 | 734.07 | - |
18 Apr 2024 | 732.25 | 732.25 | 732.25 | 732.25 | 732.25 | - |
17 Apr 2024 | 732.59 | 732.59 | 732.59 | 732.59 | 732.59 | - |
16 Apr 2024 | 732.07 | 732.07 | 732.07 | 732.07 | 732.07 | - |
15 Apr 2024 | 736.32 | 736.32 | 736.32 | 736.32 | 736.32 | - |
12 Apr 2024 | 743.16 | 743.16 | 743.16 | 743.16 | 743.16 | - |
11 Apr 2024 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | - |
10 Apr 2024 | 747.41 | 747.41 | 747.41 | 747.41 | 747.41 | - |
09 Apr 2024 | 763.23 | 763.23 | 763.23 | 763.23 | 763.23 | - |
08 Apr 2024 | 757.15 | 757.15 | 757.15 | 757.15 | 757.15 | - |
05 Apr 2024 | 761.11 | 761.11 | 761.11 | 761.11 | 761.11 | - |
04 Apr 2024 | 764.17 | 764.17 | 764.17 | 764.17 | 764.17 | - |
03 Apr 2024 | 763.34 | 763.34 | 763.34 | 763.34 | 763.34 | - |
02 Apr 2024 | 760.06 | 760.06 | 760.06 | 760.06 | 760.06 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 777.69 | 777.69 | 777.69 | 777.69 | 777.69 | - |
27 Mar 2024 | 778.06 | 778.06 | 778.06 | 778.06 | 778.06 | - |
26 Mar 2024 | 772.02 | 772.02 | 772.02 | 772.02 | 772.02 | - |
25 Mar 2024 | 772.66 | 772.66 | 772.66 | 772.66 | 772.66 | - |
22 Mar 2024 | 776.13 | 776.13 | 776.13 | 776.13 | 776.13 | - |
21 Mar 2024 | 772.65 | 772.65 | 772.65 | 772.65 | 772.65 | - |
20 Mar 2024 | 772.68 | 772.68 | 772.68 | 772.68 | 772.68 | - |
19 Mar 2024 | 769.72 | 769.72 | 769.72 | 769.72 | 769.72 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 764.87 | 764.87 | 764.87 | 764.87 | 764.87 | - |
14 Mar 2024 | 767.55 | 767.55 | 767.55 | 767.55 | 767.55 | - |
13 Mar 2024 | 778.53 | 778.53 | 778.53 | 778.53 | 778.53 | - |
12 Mar 2024 | 780.43 | 780.43 | 780.43 | 780.43 | 780.43 | - |
11 Mar 2024 | 782.62 | 782.62 | 782.62 | 782.62 | 782.62 | - |
08 Mar 2024 | 784.59 | 784.59 | 784.59 | 784.59 | 784.59 | - |
07 Mar 2024 | 781.92 | 781.92 | 781.92 | 781.92 | 781.92 | - |
06 Mar 2024 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | - |
05 Mar 2024 | 779.84 | 779.84 | 779.84 | 779.84 | 779.84 | - |
04 Mar 2024 | 773.46 | 773.46 | 773.46 | 773.46 | 773.46 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 769.79 | 769.79 | 769.79 | 769.79 | 769.79 | - |
28 Feb 2024 | 767.43 | 767.43 | 767.43 | 767.43 | 767.43 | - |
27 Feb 2024 | 766.71 | 766.71 | 766.71 | 766.71 | 766.71 | - |
26 Feb 2024 | 767.16 | 767.16 | 767.16 | 767.16 | 767.16 | - |
23 Feb 2024 | 770.95 | 770.95 | 770.95 | 770.95 | 770.95 | - |
22 Feb 2024 | 768.21 | 768.21 | 768.21 | 768.21 | 768.21 | - |
21 Feb 2024 | 766.42 | 766.42 | 766.42 | 766.42 | 766.42 | - |
20 Feb 2024 | 770.56 | 770.56 | 770.56 | 770.56 | 770.56 | - |
16 Feb 2024 | 768.35 | 768.35 | 768.35 | 768.35 | 768.35 | - |
15 Feb 2024 | 772.76 | 772.76 | 772.76 | 772.76 | 772.76 | - |
14 Feb 2024 | 772.21 | 772.21 | 772.21 | 772.21 | 772.21 | - |
13 Feb 2024 | 766.39 | 766.39 | 766.39 | 766.39 | 766.39 | - |
12 Feb 2024 | 775.01 | 775.01 | 775.01 | 775.01 | 775.01 | - |
09 Feb 2024 | 775.13 | 775.13 | 775.13 | 775.13 | 775.13 | - |
08 Feb 2024 | 775.32 | 775.32 | 775.32 | 775.32 | 775.32 | - |
07 Feb 2024 | 779.11 | 779.11 | 779.11 | 779.11 | 779.11 | - |
06 Feb 2024 | 780.02 | 780.02 | 780.02 | 780.02 | 780.02 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 781.13 | 781.13 | 781.13 | 781.13 | 781.13 | - |
01 Feb 2024 | 795.24 | 795.24 | 795.24 | 795.24 | 795.24 | - |
31 Jan 2024 | 786.29 | 786.29 | 786.29 | 786.29 | 786.29 | - |
30 Jan 2024 | 785.12 | 785.12 | 785.12 | 785.12 | 785.12 | - |
29 Jan 2024 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | - |
26 Jan 2024 | 783.11 | 783.11 | 783.11 | 783.11 | 783.11 | - |
25 Jan 2024 | 786.75 | 786.75 | 786.75 | 786.75 | 786.75 | - |
24 Jan 2024 | 777.73 | 777.73 | 777.73 | 777.73 | 777.73 | - |
23 Jan 2024 | 779.99 | 779.99 | 779.99 | 779.99 | 779.99 | - |
22 Jan 2024 | 781.57 | 781.57 | 781.57 | 781.57 | 781.57 | - |
19 Jan 2024 | 780.14 | 780.14 | 780.14 | 780.14 | 780.14 | - |
18 Jan 2024 | 780.91 | 780.91 | 780.91 | 780.91 | 780.91 | - |
17 Jan 2024 | 780.46 | 780.46 | 780.46 | 780.46 | 780.46 | - |
16 Jan 2024 | 785.13 | 785.13 | 785.13 | 785.13 | 785.13 | - |
12 Jan 2024 | 792.19 | 792.19 | 792.19 | 792.19 | 792.19 | - |
11 Jan 2024 | 790.43 | 790.43 | 790.43 | 790.43 | 790.43 | - |
10 Jan 2024 | 788.78 | 788.78 | 788.78 | 788.78 | 788.78 | - |
09 Jan 2024 | 787.10 | 787.10 | 787.10 | 787.10 | 787.10 | - |
08 Jan 2024 | 789.23 | 789.23 | 789.23 | 789.23 | 789.23 | - |
05 Jan 2024 | 786.82 | 786.82 | 786.82 | 786.82 | 786.82 | - |
04 Jan 2024 | 788.71 | 788.71 | 788.71 | 788.71 | 788.71 | - |
03 Jan 2024 | 791.05 | 791.05 | 791.05 | 791.05 | 791.05 | - |
02 Jan 2024 | 790.37 | 790.37 | 790.37 | 790.37 | 790.37 | - |
29 Dec 2023 | 796.44 | 796.44 | 796.44 | 796.44 | 796.44 | - |
28 Dec 2023 | 809.23 | 809.23 | 809.23 | 809.23 | 809.23 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
21 Dec 2023 | 802.28 | 802.28 | 802.28 | 802.28 | 802.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |