Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 626.86 | 626.86 | 626.86 | 626.86 | 626.86 | 44 |
03 May 2024 | 622.40 | 622.40 | 609.30 | 609.30 | 609.30 | 69 |
02 May 2024 | 627.95 | 627.95 | 622.60 | 622.60 | 622.60 | 94 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 625.80 | 625.80 | 625.80 | 625.80 | 625.80 | 297 |
29 Apr 2024 | 635.20 | 635.20 | 634.30 | 634.30 | 634.30 | 11 |
26 Apr 2024 | 636.41 | 638.80 | 636.41 | 637.50 | 637.50 | 715 |
25 Apr 2024 | 632.80 | 633.70 | 632.33 | 633.70 | 633.70 | 5,931 |
24 Apr 2024 | 631.14 | 631.14 | 631.14 | 631.14 | 631.14 | 10 |
23 Apr 2024 | 621.90 | 625.21 | 621.90 | 625.00 | 625.00 | 67 |
22 Apr 2024 | 639.70 | 641.00 | 634.70 | 634.70 | 634.70 | 241 |
19 Apr 2024 | 646.50 | 646.50 | 643.98 | 643.98 | 643.98 | 85 |
18 Apr 2024 | 645.50 | 646.76 | 645.50 | 646.76 | 646.76 | 6 |
17 Apr 2024 | 646.02 | 651.00 | 646.02 | 651.00 | 651.00 | 1,582 |
16 Apr 2024 | 645.64 | 645.64 | 643.50 | 643.50 | 643.50 | 388 |
15 Apr 2024 | 640.60 | 640.80 | 639.94 | 639.94 | 639.94 | 2,102 |
12 Apr 2024 | 650.44 | 655.61 | 650.44 | 655.61 | 655.61 | 1,081 |
11 Apr 2024 | 637.22 | 637.22 | 633.90 | 634.26 | 634.26 | 1,223 |
10 Apr 2024 | 633.74 | 634.39 | 631.38 | 631.38 | 631.38 | 1,227 |
09 Apr 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | 500 |
08 Apr 2024 | 630.78 | 630.78 | 627.19 | 627.19 | 627.19 | 661 |
05 Apr 2024 | 614.60 | 617.34 | 614.60 | 617.34 | 617.34 | 15 |
04 Apr 2024 | 620.69 | 620.69 | 616.10 | 618.95 | 618.95 | 1,069 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 612.30 | 612.37 | 609.60 | 612.37 | 612.37 | 78 |
28 Mar 2024 | 591.80 | 596.58 | 591.80 | 596.58 | 596.58 | 4,174 |
27 Mar 2024 | 591.76 | 591.76 | 591.47 | 591.47 | 591.47 | 70 |
26 Mar 2024 | 586.17 | 589.70 | 586.17 | 589.70 | 589.70 | 110 |
25 Mar 2024 | 579.60 | 579.60 | 579.60 | 579.60 | 579.60 | 1 |
22 Mar 2024 | 581.26 | 582.95 | 581.00 | 582.95 | 582.95 | 1,410 |
21 Mar 2024 | 582.49 | 587.37 | 582.49 | 582.68 | 582.68 | 14,650 |
20 Mar 2024 | 571.80 | 572.72 | 571.80 | 572.72 | 572.72 | 5,502 |
19 Mar 2024 | 571.80 | 571.80 | 569.28 | 569.28 | 569.28 | 15,880 |
18 Mar 2024 | 567.77 | 570.45 | 567.77 | 570.44 | 570.44 | 192 |
15 Mar 2024 | 570.26 | 570.26 | 559.80 | 569.34 | 569.34 | 283 |
14 Mar 2024 | 568.81 | 568.81 | 568.81 | 568.81 | 568.81 | 450 |
13 Mar 2024 | 566.85 | 566.85 | 566.85 | 566.85 | 566.85 | 20 |
12 Mar 2024 | 568.64 | 568.64 | 566.30 | 566.30 | 566.30 | 35 |
11 Mar 2024 | 569.40 | 572.01 | 569.00 | 572.01 | 572.01 | 246 |
08 Mar 2024 | 565.75 | 567.14 | 565.75 | 567.09 | 567.09 | 210 |
07 Mar 2024 | 566.51 | 566.90 | 566.51 | 566.90 | 566.90 | 1,557 |
06 Mar 2024 | 561.65 | 564.90 | 561.65 | 563.53 | 563.53 | 754 |
05 Mar 2024 | 560.02 | 562.16 | 560.02 | 562.16 | 562.16 | 250 |
04 Mar 2024 | 548.30 | 556.97 | 548.30 | 556.97 | 556.97 | 2,180 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 534.01 | 534.01 | 534.01 | 534.01 | 534.01 | 90 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 533.01 | 533.01 | 533.01 | 533.01 | 533.01 | 15 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 532.33 | 532.33 | 532.33 | 532.33 | 532.33 | 20 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 532.94 | 532.94 | 532.94 | 532.94 | 532.94 | 695 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 532.61 | 533.27 | 532.61 | 532.90 | 532.90 | 635 |
12 Feb 2024 | 528.79 | 528.90 | 528.79 | 528.90 | 528.90 | 100 |
09 Feb 2024 | 530.73 | 530.73 | 530.73 | 530.73 | 530.73 | 100 |
08 Feb 2024 | 530.92 | 530.92 | 530.70 | 530.70 | 530.70 | 100 |
07 Feb 2024 | 529.69 | 531.45 | 529.69 | 531.45 | 531.45 | 135 |
06 Feb 2024 | 529.53 | 530.30 | 529.53 | 530.30 | 530.30 | 525 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 525.17 | 525.17 | 525.17 | 525.17 | 525.17 | 200 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 525.11 | 525.11 | 525.11 | 525.11 | 525.11 | 250 |
30 Jan 2024 | 525.11 | 525.11 | 523.92 | 523.92 | 523.92 | 63 |
29 Jan 2024 | 522.31 | 522.54 | 522.31 | 522.54 | 522.54 | 650 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 523.80 | 523.80 | 523.80 | 523.80 | 523.80 | 10 |
24 Jan 2024 | 519.62 | 519.62 | 519.62 | 519.62 | 519.62 | 500 |
23 Jan 2024 | 526.57 | 526.57 | 526.57 | 526.57 | 526.57 | 1,305 |
22 Jan 2024 | 524.77 | 524.77 | 524.77 | 524.77 | 524.77 | 80 |
19 Jan 2024 | 526.10 | 527.33 | 526.10 | 527.33 | 527.33 | 450 |
18 Jan 2024 | 521.64 | 521.64 | 521.64 | 521.64 | 521.64 | 130 |
17 Jan 2024 | 521.27 | 521.27 | 521.27 | 521.27 | 521.27 | 300 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 524.12 | 524.12 | 524.12 | 524.12 | 524.12 | 30 |
12 Jan 2024 | 519.01 | 519.01 | 519.01 | 519.01 | 519.01 | 30 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 516.68 | 517.95 | 516.68 | 517.95 | 517.95 | 115 |
09 Jan 2024 | 517.33 | 517.33 | 516.60 | 516.60 | 516.60 | 76 |
08 Jan 2024 | 515.64 | 515.64 | 513.75 | 513.75 | 513.75 | 73 |
05 Jan 2024 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | 110 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 524.17 | 524.17 | 518.31 | 518.31 | 518.31 | 1,972 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 520.79 | 520.79 | 520.79 | 520.79 | 520.79 | 11 |
28 Dec 2023 | 519.61 | 519.61 | 519.61 | 519.61 | 519.61 | 1,400 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 525.99 | 525.99 | 524.54 | 524.61 | 524.61 | 133 |
18 Dec 2023 | 525.41 | 525.41 | 525.41 | 525.41 | 525.41 | 40 |
15 Dec 2023 | 529.13 | 529.13 | 527.91 | 527.91 | 527.91 | 67 |
14 Dec 2023 | 529.03 | 529.03 | 529.03 | 529.03 | 529.03 | 10 |
13 Dec 2023 | 518.95 | 518.95 | 518.95 | 518.95 | 518.95 | 105 |
12 Dec 2023 | 520.79 | 520.79 | 519.73 | 519.73 | 519.73 | 430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |