Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | 6 |
09 May 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
08 May 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
07 May 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
06 May 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
03 May 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
02 May 2024 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | - |
30 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
29 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
26 Apr 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
25 Apr 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
24 Apr 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
23 Apr 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - |
22 Apr 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
19 Apr 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
18 Apr 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
17 Apr 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
16 Apr 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
15 Apr 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
12 Apr 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
11 Apr 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
10 Apr 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
09 Apr 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
08 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
05 Apr 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
04 Apr 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
03 Apr 2024 | 479.40 | 479.40 | 443.20 | 443.20 | 443.20 | 6 |
02 Apr 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
28 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
27 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
26 Mar 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
25 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
22 Mar 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
21 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
20 Mar 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
19 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
18 Mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
15 Mar 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
14 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
13 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
12 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
11 Mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
08 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
07 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
06 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
05 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
04 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
01 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
29 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
28 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
27 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
26 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
23 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
22 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
21 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
20 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
19 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
16 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
15 Feb 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
14 Feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
13 Feb 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
12 Feb 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
09 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
08 Feb 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
07 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
06 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
05 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
02 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
01 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
31 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
30 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
29 Jan 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
26 Jan 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
25 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
24 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
23 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
22 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
19 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
18 Jan 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
17 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
16 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
15 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
12 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
11 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
10 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
09 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
08 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
05 Jan 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
04 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
03 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
02 Jan 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
29 Dec 2023 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | - |
28 Dec 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
27 Dec 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
22 Dec 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
21 Dec 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
20 Dec 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
19 Dec 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
18 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
15 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |