Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
03 May 2024 | 471.27 | 471.27 | 471.27 | 471.27 | 471.27 | - |
02 May 2024 | 470.23 | 470.23 | 470.23 | 470.23 | 470.23 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 472.53 | 472.53 | 472.53 | 472.53 | 472.53 | - |
26 Apr 2024 | 471.86 | 471.86 | 471.86 | 471.86 | 471.86 | - |
25 Apr 2024 | 467.22 | 467.22 | 467.22 | 467.22 | 467.22 | - |
24 Apr 2024 | 468.23 | 468.23 | 468.23 | 468.23 | 468.23 | - |
23 Apr 2024 | 465.42 | 465.42 | 465.42 | 465.42 | 465.42 | - |
22 Apr 2024 | 461.76 | 461.76 | 461.76 | 461.76 | 461.76 | - |
19 Apr 2024 | 458.27 | 458.27 | 458.27 | 458.27 | 458.27 | - |
18 Apr 2024 | 462.09 | 462.09 | 462.09 | 462.09 | 462.09 | - |
17 Apr 2024 | 462.71 | 462.71 | 462.71 | 462.71 | 462.71 | - |
16 Apr 2024 | 463.55 | 463.55 | 463.55 | 463.55 | 463.55 | - |
15 Apr 2024 | 466.96 | 466.96 | 466.96 | 466.96 | 466.96 | - |
12 Apr 2024 | 469.86 | 469.86 | 469.86 | 469.86 | 469.86 | - |
11 Apr 2024 | 473.51 | 473.51 | 473.51 | 473.51 | 473.51 | - |
10 Apr 2024 | 471.34 | 471.34 | 471.34 | 471.34 | 471.34 | - |
09 Apr 2024 | 471.67 | 471.67 | 471.67 | 471.67 | 471.67 | - |
08 Apr 2024 | 471.05 | 471.05 | 471.05 | 471.05 | 471.05 | - |
05 Apr 2024 | 471.09 | 471.09 | 471.09 | 471.09 | 471.09 | - |
04 Apr 2024 | 468.20 | 468.20 | 468.20 | 468.20 | 468.20 | - |
03 Apr 2024 | 471.15 | 471.15 | 471.15 | 471.15 | 471.15 | - |
02 Apr 2024 | 472.16 | 472.16 | 472.16 | 472.16 | 472.16 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 470.77 | 470.77 | 470.77 | 470.77 | 470.77 | - |
25 Mar 2024 | 470.84 | 470.84 | 470.84 | 470.84 | 470.84 | - |
22 Mar 2024 | 472.51 | 472.51 | 472.51 | 472.51 | 472.51 | - |
21 Mar 2024 | 471.76 | 471.76 | 471.76 | 471.76 | 471.76 | - |
20 Mar 2024 | 467.94 | 467.94 | 467.94 | 467.94 | 467.94 | - |
19 Mar 2024 | 465.26 | 465.26 | 465.26 | 465.26 | 465.26 | - |
18 Mar 2024 | 464.49 | 464.49 | 464.49 | 464.49 | 464.49 | - |
15 Mar 2024 | 462.03 | 462.03 | 462.03 | 462.03 | 462.03 | - |
14 Mar 2024 | 463.89 | 463.89 | 463.89 | 463.89 | 463.89 | - |
13 Mar 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | - |
12 Mar 2024 | 464.37 | 464.37 | 464.37 | 464.37 | 464.37 | - |
11 Mar 2024 | 459.08 | 459.08 | 459.08 | 459.08 | 459.08 | - |
08 Mar 2024 | 459.35 | 459.35 | 459.35 | 459.35 | 459.35 | - |
07 Mar 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
06 Mar 2024 | 458.93 | 458.93 | 458.93 | 458.93 | 458.93 | - |
05 Mar 2024 | 457.50 | 457.50 | 457.50 | 457.50 | 457.50 | - |
04 Mar 2024 | 460.92 | 460.92 | 460.92 | 460.92 | 460.92 | - |
01 Mar 2024 | 460.03 | 460.03 | 460.03 | 460.03 | 460.03 | - |
29 Feb 2024 | 458.16 | 458.16 | 458.16 | 458.16 | 458.16 | - |
28 Feb 2024 | 456.01 | 456.01 | 456.01 | 456.01 | 456.01 | - |
27 Feb 2024 | 456.24 | 456.24 | 456.24 | 456.24 | 456.24 | - |
26 Feb 2024 | 455.84 | 455.84 | 455.84 | 455.84 | 455.84 | - |
23 Feb 2024 | 456.49 | 456.49 | 456.49 | 456.49 | 456.49 | - |
22 Feb 2024 | 456.08 | 456.08 | 456.08 | 456.08 | 456.08 | - |
21 Feb 2024 | 449.53 | 449.53 | 449.53 | 449.53 | 449.53 | - |
20 Feb 2024 | 449.63 | 449.63 | 449.63 | 449.63 | 449.63 | - |
19 Feb 2024 | 452.02 | 452.02 | 452.02 | 452.02 | 452.02 | - |
16 Feb 2024 | 451.81 | 451.81 | 451.81 | 451.81 | 451.81 | - |
15 Feb 2024 | 451.09 | 451.09 | 451.09 | 451.09 | 451.09 | - |
14 Feb 2024 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | - |
13 Feb 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
12 Feb 2024 | 448.78 | 448.78 | 448.78 | 448.78 | 448.78 | - |
09 Feb 2024 | 449.22 | 449.22 | 449.22 | 449.22 | 449.22 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 447.58 | 447.58 | 447.58 | 447.58 | 447.58 | - |
06 Feb 2024 | 447.38 | 447.38 | 447.38 | 447.38 | 447.38 | - |
05 Feb 2024 | 445.97 | 445.97 | 445.97 | 445.97 | 445.97 | - |
02 Feb 2024 | 445.68 | 445.68 | 445.68 | 445.68 | 445.68 | - |
01 Feb 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
31 Jan 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
30 Jan 2024 | 443.57 | 443.57 | 443.57 | 443.57 | 443.57 | - |
29 Jan 2024 | 444.27 | 444.27 | 444.27 | 444.27 | 444.27 | - |
26 Jan 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | - |
23 Jan 2024 | 440.88 | 440.88 | 440.88 | 440.88 | 440.88 | - |
22 Jan 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | - |
19 Jan 2024 | 437.99 | 437.99 | 437.99 | 437.99 | 437.99 | - |
18 Jan 2024 | 435.04 | 435.04 | 435.04 | 435.04 | 435.04 | - |
17 Jan 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | - |
16 Jan 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
15 Jan 2024 | 435.21 | 435.21 | 435.21 | 435.21 | 435.21 | - |
12 Jan 2024 | 434.27 | 434.27 | 434.27 | 434.27 | 434.27 | - |
11 Jan 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | - |
10 Jan 2024 | 434.23 | 434.23 | 434.23 | 434.23 | 434.23 | - |
09 Jan 2024 | 433.82 | 433.82 | 433.82 | 433.82 | 433.82 | - |
08 Jan 2024 | 434.16 | 434.16 | 434.16 | 434.16 | 434.16 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 434.56 | 434.56 | 434.56 | 434.56 | 434.56 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 431.82 | 431.82 | 431.82 | 431.82 | 431.82 | - |
20 Dec 2023 | 429.85 | 429.85 | 429.85 | 429.85 | 429.85 | - |
19 Dec 2023 | 432.56 | 432.56 | 432.56 | 432.56 | 432.56 | - |
18 Dec 2023 | 433.26 | 433.26 | 433.26 | 433.26 | 433.26 | - |
15 Dec 2023 | 433.67 | 433.67 | 433.67 | 433.67 | 433.67 | - |
14 Dec 2023 | 433.49 | 433.49 | 433.49 | 433.49 | 433.49 | - |
13 Dec 2023 | 436.64 | 436.64 | 436.64 | 436.64 | 436.64 | - |
12 Dec 2023 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - |
11 Dec 2023 | 433.42 | 433.42 | 433.42 | 433.42 | 433.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |