Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
30 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
29 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
26 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 10 |
25 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
24 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
23 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | 1 |
22 Apr 2024 | 514.28 | 514.28 | 514.28 | 514.28 | 514.28 | - |
19 Apr 2024 | 554.15 | 554.15 | 514.28 | 514.28 | 514.28 | 2 |
18 Apr 2024 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 1 |
17 Apr 2024 | 615.25 | 619.29 | 599.90 | 599.90 | 599.90 | 26 |
16 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | - |
15 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | 1 |
12 Apr 2024 | 618.00 | 622.50 | 618.00 | 622.50 | 622.50 | 14 |
11 Apr 2024 | 628.46 | 628.46 | 628.46 | 628.46 | 628.46 | 2 |
10 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | - |
09 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | - |
08 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | 10 |
05 Apr 2024 | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | 13 |
04 Apr 2024 | 623.00 | 627.50 | 623.00 | 627.50 | 627.50 | 10 |
03 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
02 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
01 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
28 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
27 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
26 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1 |
25 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
22 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
21 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 4 |
19 Mar 2024 | 601.79 | 601.79 | 597.00 | 597.00 | 597.00 | 42 |
18 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
15 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
14 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
13 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
12 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
11 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
08 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
07 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
06 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 94 |
05 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
04 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
01 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
29 Feb 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | 527 |
28 Feb 2024 | 608.18 | 610.17 | 602.69 | 610.17 | 610.17 | 30 |
27 Feb 2024 | 621.00 | 621.00 | 601.80 | 601.80 | 601.80 | 21 |
26 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | - |
23 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | - |
22 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | 10 |
21 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
20 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 10 |
16 Feb 2024 | 622.56 | 622.56 | 622.56 | 622.56 | 622.56 | 17 |
15 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | - |
14 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | 2 |
13 Feb 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 584.88 | 5 |
12 Feb 2024 | 615.12 | 615.12 | 615.12 | 615.12 | 615.12 | 14 |
09 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
08 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
07 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
06 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | 9 |
05 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
02 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
01 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
31 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
30 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9 |
29 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | - |
26 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | - |
25 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | 68 |
24 Jan 2024 | 572.00 | 581.00 | 572.00 | 581.00 | 581.00 | 96 |
23 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
22 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
19 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
18 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
17 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
16 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
12 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
11 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
10 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 6 |
09 Jan 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | 4,040 |
08 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | - |
05 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | - |
04 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | 168 |
03 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 516.22 | - |
02 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 516.22 | - |
29 Dec 2023 | 522.11 | 522.11 | 516.22 | 516.22 | 516.22 | 19 |
28 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - |
27 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 250 |
26 Dec 2023 | 534.45 | 534.45 | 520.99 | 520.99 | 520.99 | 20 |
22 Dec 2023 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | 19 |
21 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
20 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
19 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
18 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
15 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
14 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
13 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
12 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
11 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
08 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
07 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |