Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 729.34 | 729.34 | 729.34 | 729.34 | 729.34 | - |
13 May 2024 | 728.77 | 728.77 | 728.77 | 728.77 | 728.77 | - |
10 May 2024 | 729.82 | 729.82 | 729.82 | 729.82 | 729.82 | - |
09 May 2024 | 733.10 | 733.10 | 733.10 | 733.10 | 733.10 | - |
08 May 2024 | 733.68 | 733.68 | 733.68 | 733.68 | 733.68 | - |
07 May 2024 | 736.49 | 736.49 | 736.49 | 736.49 | 736.49 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 733.38 | 733.38 | 733.38 | 733.38 | 733.38 | - |
02 May 2024 | 725.83 | 725.83 | 725.83 | 725.83 | 725.83 | - |
01 May 2024 | 722.23 | 722.23 | 722.23 | 722.23 | 722.23 | - |
30 Apr 2024 | 718.46 | 718.46 | 718.46 | 718.46 | 718.46 | - |
29 Apr 2024 | 722.67 | 722.67 | 722.67 | 722.67 | 722.67 | - |
26 Apr 2024 | 719.84 | 719.84 | 719.84 | 719.84 | 719.84 | - |
25 Apr 2024 | 718.57 | 718.57 | 718.57 | 718.57 | 718.57 | - |
24 Apr 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
23 Apr 2024 | 727.69 | 727.69 | 727.69 | 727.69 | 727.69 | - |
22 Apr 2024 | 725.44 | 725.44 | 725.44 | 725.44 | 725.44 | - |
19 Apr 2024 | 723.54 | 723.54 | 723.54 | 723.54 | 723.54 | - |
18 Apr 2024 | 721.76 | 721.76 | 721.76 | 721.76 | 721.76 | - |
17 Apr 2024 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | - |
16 Apr 2024 | 721.60 | 721.60 | 721.60 | 721.60 | 721.60 | - |
15 Apr 2024 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | - |
12 Apr 2024 | 732.57 | 732.57 | 732.57 | 732.57 | 732.57 | - |
11 Apr 2024 | 729.27 | 729.27 | 729.27 | 729.27 | 729.27 | - |
10 Apr 2024 | 736.78 | 736.78 | 736.78 | 736.78 | 736.78 | - |
09 Apr 2024 | 752.39 | 752.39 | 752.39 | 752.39 | 752.39 | - |
08 Apr 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
05 Apr 2024 | 750.34 | 750.34 | 750.34 | 750.34 | 750.34 | - |
04 Apr 2024 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | - |
03 Apr 2024 | 752.56 | 752.56 | 752.56 | 752.56 | 752.56 | - |
02 Apr 2024 | 749.33 | 749.33 | 749.33 | 749.33 | 749.33 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 766.76 | 766.76 | 766.76 | 766.76 | 766.76 | - |
27 Mar 2024 | 767.14 | 767.14 | 767.14 | 767.14 | 767.14 | - |
26 Mar 2024 | 761.20 | 761.20 | 761.20 | 761.20 | 761.20 | - |
25 Mar 2024 | 761.84 | 761.84 | 761.84 | 761.84 | 761.84 | - |
22 Mar 2024 | 765.29 | 765.29 | 765.29 | 765.29 | 765.29 | - |
21 Mar 2024 | 761.87 | 761.87 | 761.87 | 761.87 | 761.87 | - |
20 Mar 2024 | 761.91 | 761.91 | 761.91 | 761.91 | 761.91 | - |
19 Mar 2024 | 759.01 | 759.01 | 759.01 | 759.01 | 759.01 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 754.26 | 754.26 | 754.26 | 754.26 | 754.26 | - |
14 Mar 2024 | 756.91 | 756.91 | 756.91 | 756.91 | 756.91 | - |
13 Mar 2024 | 767.75 | 767.75 | 767.75 | 767.75 | 767.75 | - |
12 Mar 2024 | 769.64 | 769.64 | 769.64 | 769.64 | 769.64 | - |
11 Mar 2024 | 771.81 | 771.81 | 771.81 | 771.81 | 771.81 | - |
08 Mar 2024 | 773.78 | 773.78 | 773.78 | 773.78 | 773.78 | - |
07 Mar 2024 | 771.16 | 771.16 | 771.16 | 771.16 | 771.16 | - |
06 Mar 2024 | 770.11 | 770.11 | 770.11 | 770.11 | 770.11 | - |
05 Mar 2024 | 769.12 | 769.12 | 769.12 | 769.12 | 769.12 | - |
04 Mar 2024 | 762.85 | 762.85 | 762.85 | 762.85 | 762.85 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 759.27 | 759.27 | 759.27 | 759.27 | 759.27 | - |
28 Feb 2024 | 756.95 | 756.95 | 756.95 | 756.95 | 756.95 | - |
27 Feb 2024 | 756.25 | 756.25 | 756.25 | 756.25 | 756.25 | - |
26 Feb 2024 | 756.71 | 756.71 | 756.71 | 756.71 | 756.71 | - |
23 Feb 2024 | 760.48 | 760.48 | 760.48 | 760.48 | 760.48 | - |
22 Feb 2024 | 757.78 | 757.78 | 757.78 | 757.78 | 757.78 | - |
21 Feb 2024 | 756.03 | 756.03 | 756.03 | 756.03 | 756.03 | - |
20 Feb 2024 | 760.12 | 760.12 | 760.12 | 760.12 | 760.12 | - |
16 Feb 2024 | 757.99 | 757.99 | 757.99 | 757.99 | 757.99 | - |
15 Feb 2024 | 762.34 | 762.34 | 762.34 | 762.34 | 762.34 | - |
14 Feb 2024 | 761.81 | 761.81 | 761.81 | 761.81 | 761.81 | - |
13 Feb 2024 | 756.08 | 756.08 | 756.08 | 756.08 | 756.08 | - |
12 Feb 2024 | 764.59 | 764.59 | 764.59 | 764.59 | 764.59 | - |
09 Feb 2024 | 764.75 | 764.75 | 764.75 | 764.75 | 764.75 | - |
08 Feb 2024 | 764.95 | 764.95 | 764.95 | 764.95 | 764.95 | - |
07 Feb 2024 | 768.69 | 768.69 | 768.69 | 768.69 | 768.69 | - |
06 Feb 2024 | 769.60 | 769.60 | 769.60 | 769.60 | 769.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 770.74 | 770.74 | 770.74 | 770.74 | 770.74 | - |
01 Feb 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | - |
31 Jan 2024 | 775.85 | 775.85 | 775.85 | 775.85 | 775.85 | - |
30 Jan 2024 | 774.71 | 774.71 | 774.71 | 774.71 | 774.71 | - |
29 Jan 2024 | 777.33 | 777.33 | 777.33 | 777.33 | 777.33 | - |
26 Jan 2024 | 772.77 | 772.77 | 772.77 | 772.77 | 772.77 | - |
25 Jan 2024 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | - |
24 Jan 2024 | 767.47 | 767.47 | 767.47 | 767.47 | 767.47 | - |
23 Jan 2024 | 769.72 | 769.72 | 769.72 | 769.72 | 769.72 | - |
22 Jan 2024 | 771.28 | 771.28 | 771.28 | 771.28 | 771.28 | - |
19 Jan 2024 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | - |
18 Jan 2024 | 770.68 | 770.68 | 770.68 | 770.68 | 770.68 | - |
17 Jan 2024 | 770.24 | 770.24 | 770.24 | 770.24 | 770.24 | - |
16 Jan 2024 | 774.86 | 774.86 | 774.86 | 774.86 | 774.86 | - |
12 Jan 2024 | 781.88 | 781.88 | 781.88 | 781.88 | 781.88 | - |
11 Jan 2024 | 780.15 | 780.15 | 780.15 | 780.15 | 780.15 | - |
10 Jan 2024 | 778.53 | 778.53 | 778.53 | 778.53 | 778.53 | - |
09 Jan 2024 | 776.89 | 776.89 | 776.89 | 776.89 | 776.89 | - |
08 Jan 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
05 Jan 2024 | 776.64 | 776.64 | 776.64 | 776.64 | 776.64 | - |
04 Jan 2024 | 778.52 | 778.52 | 778.52 | 778.52 | 778.52 | - |
03 Jan 2024 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | - |
02 Jan 2024 | 780.18 | 780.18 | 780.18 | 780.18 | 780.18 | - |
29 Dec 2023 | 786.22 | 786.22 | 786.22 | 786.22 | 786.22 | - |
28 Dec 2023 | 798.85 | 798.85 | 798.85 | 798.85 | 798.85 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 789.82 | 789.82 | 789.82 | 789.82 | 789.82 | - |
21 Dec 2023 | 792.07 | 792.07 | 792.07 | 792.07 | 792.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |