Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 507.05 | 507.05 | 507.05 | 507.05 | 507.05 | - |
01 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
30 Apr 2024 | 507.65 | 507.65 | 507.65 | 507.65 | 507.65 | - |
29 Apr 2024 | 512.65 | 512.65 | 512.65 | 512.65 | 512.65 | - |
26 Apr 2024 | 512.15 | 512.15 | 512.15 | 512.15 | 512.15 | - |
25 Apr 2024 | 506.05 | 506.05 | 506.05 | 506.05 | 506.05 | - |
24 Apr 2024 | 509.45 | 509.45 | 509.45 | 508.35 | 508.35 | 59 |
23 Apr 2024 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | - |
22 Apr 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | - |
19 Apr 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
18 Apr 2024 | 500.69 | 500.69 | 500.69 | 501.55 | 501.55 | 11 |
17 Apr 2024 | 501.35 | 501.35 | 501.35 | 501.35 | 501.35 | - |
16 Apr 2024 | 498.48 | 498.48 | 498.48 | 498.48 | 498.48 | - |
15 Apr 2024 | 506.15 | 506.15 | 506.15 | 506.15 | 506.15 | - |
12 Apr 2024 | 505.65 | 505.65 | 505.65 | 505.65 | 505.65 | - |
11 Apr 2024 | 505.64 | 505.64 | 505.64 | 505.80 | 505.80 | 41 |
10 Apr 2024 | 506.45 | 506.45 | 506.45 | 506.45 | 506.45 | - |
09 Apr 2024 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | - |
08 Apr 2024 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | - |
05 Apr 2024 | 504.85 | 504.85 | 504.85 | 504.85 | 504.85 | - |
04 Apr 2024 | 511.30 | 511.30 | 511.30 | 511.30 | 511.30 | - |
03 Apr 2024 | 510.15 | 510.15 | 510.15 | 510.15 | 510.15 | - |
02 Apr 2024 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | - |
28 Mar 2024 | 514.55 | 514.55 | 514.55 | 514.55 | 514.55 | - |
27 Mar 2024 | 513.40 | 513.40 | 513.40 | 512.75 | 512.75 | 3 |
26 Mar 2024 | 510.15 | 510.15 | 510.15 | 510.15 | 510.15 | - |
25 Mar 2024 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | - |
22 Mar 2024 | 509.30 | 509.30 | 509.30 | 509.30 | 509.30 | - |
21 Mar 2024 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | - |
20 Mar 2024 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | - |
19 Mar 2024 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | - |
18 Mar 2024 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | - |
15 Mar 2024 | 509.00 | 509.00 | 509.00 | 507.05 | 507.05 | 1,200 |
14 Mar 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | - |
13 Mar 2024 | 509.30 | 509.80 | 509.30 | 509.05 | 509.05 | 175 |
12 Mar 2024 | 505.00 | 505.00 | 505.00 | 507.25 | 507.25 | 800 |
11 Mar 2024 | 511.10 | 511.10 | 506.00 | 506.00 | 506.00 | 2 |
08 Mar 2024 | 504.85 | 504.85 | 504.85 | 504.85 | 504.85 | - |
07 Mar 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
06 Mar 2024 | 497.83 | 497.83 | 497.83 | 497.83 | 497.83 | - |
05 Mar 2024 | 497.02 | 497.02 | 497.02 | 497.02 | 497.02 | - |
04 Mar 2024 | 496.42 | 496.42 | 496.42 | 496.42 | 496.42 | - |
01 Mar 2024 | 497.05 | 497.05 | 497.05 | 497.05 | 497.05 | - |
29 Feb 2024 | 495.83 | 495.83 | 495.83 | 495.83 | 495.83 | - |
28 Feb 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
27 Feb 2024 | 499.00 | 499.00 | 499.00 | 500.05 | 500.05 | 20 |
26 Feb 2024 | 499.02 | 499.02 | 499.02 | 499.02 | 499.02 | - |
23 Feb 2024 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | - |
22 Feb 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 501.10 | - |
21 Feb 2024 | 499.35 | 499.35 | 499.35 | 499.35 | 499.35 | - |
20 Feb 2024 | 499.83 | 499.83 | 499.83 | 499.83 | 499.83 | - |
19 Feb 2024 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | - |
16 Feb 2024 | 497.67 | 497.67 | 497.67 | 497.67 | 497.67 | - |
15 Feb 2024 | 496.42 | 496.42 | 496.42 | 496.42 | 496.42 | - |
14 Feb 2024 | 492.30 | 492.30 | 492.30 | 492.30 | 492.30 | - |
13 Feb 2024 | 497.55 | 497.55 | 497.55 | 491.13 | 491.13 | 2 |
12 Feb 2024 | 494.65 | 494.65 | 494.65 | 494.65 | 494.65 | - |
09 Feb 2024 | 492.45 | 492.45 | 492.45 | 492.45 | 492.45 | - |
08 Feb 2024 | 494.95 | 496.90 | 494.95 | 494.17 | 494.17 | 362 |
07 Feb 2024 | 494.90 | 494.90 | 494.90 | 495.13 | 495.13 | 61 |
06 Feb 2024 | 494.10 | 496.85 | 493.25 | 495.60 | 495.60 | 117,944 |
05 Feb 2024 | 493.73 | 493.73 | 493.73 | 493.73 | 493.73 | - |
02 Feb 2024 | 495.33 | 495.33 | 495.33 | 495.33 | 495.33 | - |
01 Feb 2024 | 496.58 | 496.58 | 496.58 | 496.58 | 496.58 | - |
31 Jan 2024 | 498.48 | 498.48 | 498.48 | 498.48 | 498.48 | - |
30 Jan 2024 | 497.83 | 497.83 | 497.83 | 497.83 | 497.83 | - |
29 Jan 2024 | 498.06 | 498.06 | 498.06 | 498.08 | 498.08 | 51 |
26 Jan 2024 | 497.52 | 497.52 | 497.52 | 497.52 | 497.52 | - |
25 Jan 2024 | 486.53 | 486.53 | 486.53 | 488.75 | 488.75 | 21 |
24 Jan 2024 | 487.42 | 487.42 | 487.42 | 487.42 | 487.42 | - |
23 Jan 2024 | 483.15 | 483.15 | 483.15 | 483.15 | 483.15 | - |
22 Jan 2024 | 482.62 | 482.62 | 482.62 | 483.45 | 483.45 | 103 |
19 Jan 2024 | 480.00 | 484.15 | 480.00 | 481.35 | 481.35 | 20 |
18 Jan 2024 | 482.42 | 482.42 | 482.42 | 482.42 | 482.42 | - |
17 Jan 2024 | 479.63 | 479.63 | 479.63 | 479.63 | 479.63 | - |
16 Jan 2024 | 485.05 | 485.05 | 485.05 | 485.05 | 485.05 | - |
15 Jan 2024 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | - |
12 Jan 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | - |
11 Jan 2024 | 485.35 | 485.35 | 485.35 | 485.35 | 485.35 | - |
10 Jan 2024 | 489.08 | 489.08 | 489.08 | 489.08 | 489.08 | - |
09 Jan 2024 | 489.88 | 489.88 | 489.88 | 489.88 | 489.88 | - |
08 Jan 2024 | 490.52 | 490.52 | 490.52 | 490.52 | 490.52 | - |
05 Jan 2024 | 489.05 | 489.05 | 489.05 | 489.05 | 489.05 | - |
04 Jan 2024 | 490.42 | 490.42 | 490.42 | 490.42 | 490.42 | - |
03 Jan 2024 | 486.80 | 486.80 | 486.80 | 486.80 | 486.80 | - |
02 Jan 2024 | 490.67 | 490.67 | 490.67 | 490.67 | 490.67 | - |
29 Dec 2023 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | - |
28 Dec 2023 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | - |
27 Dec 2023 | 489.80 | 489.80 | 489.80 | 489.85 | 489.85 | 4 |
22 Dec 2023 | 489.60 | 489.60 | 489.60 | 488.88 | 488.88 | 538 |
21 Dec 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
20 Dec 2023 | 491.58 | 491.58 | 491.58 | 491.58 | 491.58 | - |
19 Dec 2023 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | - |
18 Dec 2023 | 487.65 | 490.90 | 487.65 | 488.20 | 488.20 | 50 |
15 Dec 2023 | 492.90 | 492.90 | 492.90 | 488.98 | 488.98 | 12 |
14 Dec 2023 | 490.15 | 490.15 | 490.15 | 489.95 | 489.95 | 5 |
13 Dec 2023 | 485.63 | 485.63 | 485.63 | 485.63 | 485.63 | - |
12 Dec 2023 | 485.67 | 485.67 | 485.67 | 485.67 | 485.67 | - |
11 Dec 2023 | 484.30 | 486.60 | 484.30 | 486.00 | 486.00 | 263 |
08 Dec 2023 | 485.85 | 485.85 | 485.85 | 485.85 | 485.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |