Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 436.45 | 436.45 | 436.45 | 438.15 | 438.15 | 2,485 |
22 May 2024 | 440.27 | 440.27 | 440.27 | 440.27 | 440.27 | - |
21 May 2024 | 439.25 | 439.25 | 439.25 | 439.92 | 439.92 | 2,724 |
20 May 2024 | 444.85 | 444.85 | 444.85 | 444.42 | 444.42 | 1 |
17 May 2024 | 441.27 | 441.27 | 441.27 | 441.27 | 441.27 | - |
16 May 2024 | 444.60 | 444.60 | 444.60 | 445.27 | 445.27 | 1,366 |
15 May 2024 | 447.23 | 447.23 | 447.23 | 447.23 | 447.23 | - |
14 May 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
13 May 2024 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - |
10 May 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | - |
09 May 2024 | 444.40 | 444.40 | 444.40 | 445.30 | 445.30 | 1 |
08 May 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
07 May 2024 | 441.70 | 441.70 | 438.15 | 441.98 | 441.98 | 7 |
03 May 2024 | 434.17 | 434.17 | 434.17 | 434.17 | 434.17 | - |
02 May 2024 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | - |
01 May 2024 | 431.36 | 431.36 | 431.36 | 430.80 | 430.80 | 20 |
30 Apr 2024 | 433.65 | 433.65 | 433.65 | 433.65 | 433.65 | - |
29 Apr 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | - |
26 Apr 2024 | 437.30 | 437.30 | 437.30 | 437.30 | 437.30 | - |
25 Apr 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
24 Apr 2024 | 437.40 | 440.95 | 437.40 | 433.83 | 433.83 | 8 |
23 Apr 2024 | 437.65 | 437.65 | 437.65 | 434.95 | 434.95 | 1 |
22 Apr 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
19 Apr 2024 | 431.35 | 431.35 | 431.35 | 431.35 | 431.35 | - |
18 Apr 2024 | 430.45 | 430.45 | 430.45 | 430.45 | 430.45 | - |
17 Apr 2024 | 427.92 | 427.92 | 427.92 | 427.92 | 427.92 | - |
16 Apr 2024 | 427.50 | 427.90 | 423.90 | 430.45 | 430.45 | 30 |
15 Apr 2024 | 441.25 | 443.65 | 436.30 | 435.75 | 435.75 | 25 |
12 Apr 2024 | 444.45 | 446.50 | 444.45 | 438.60 | 438.60 | 123 |
11 Apr 2024 | 438.25 | 438.25 | 438.25 | 438.25 | 438.25 | - |
10 Apr 2024 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | - |
09 Apr 2024 | 443.05 | 443.05 | 443.05 | 443.05 | 443.05 | - |
08 Apr 2024 | 442.80 | 442.80 | 442.80 | 442.83 | 442.83 | 1 |
05 Apr 2024 | 440.73 | 440.73 | 440.73 | 440.73 | 440.73 | - |
04 Apr 2024 | 439.70 | 439.70 | 439.70 | 444.17 | 444.17 | 5 |
03 Apr 2024 | 442.27 | 442.27 | 442.27 | 442.27 | 442.27 | - |
02 Apr 2024 | 442.75 | 442.75 | 442.75 | 442.75 | 442.75 | - |
28 Mar 2024 | 449.63 | 449.63 | 449.63 | 449.63 | 449.63 | - |
27 Mar 2024 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | - |
26 Mar 2024 | 443.40 | 443.40 | 443.40 | 442.13 | 442.13 | 1 |
25 Mar 2024 | 441.77 | 441.77 | 441.77 | 441.77 | 441.77 | - |
22 Mar 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
21 Mar 2024 | 444.67 | 444.67 | 444.67 | 444.67 | 444.67 | - |
20 Mar 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
19 Mar 2024 | 432.25 | 432.25 | 432.25 | 431.33 | 431.33 | 1 |
18 Mar 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
15 Mar 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
14 Mar 2024 | 425.77 | 425.77 | 425.77 | 425.77 | 425.77 | - |
13 Mar 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
12 Mar 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
11 Mar 2024 | 423.73 | 423.73 | 423.73 | 423.73 | 423.73 | - |
08 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
07 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
06 Mar 2024 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | - |
05 Mar 2024 | 425.65 | 425.65 | 425.65 | 425.13 | 425.13 | 22 |
04 Mar 2024 | 430.08 | 430.08 | 430.08 | 430.08 | 430.08 | - |
01 Mar 2024 | 430.73 | 430.73 | 430.73 | 430.73 | 430.73 | - |
29 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
28 Feb 2024 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - |
27 Feb 2024 | 424.75 | 424.75 | 424.75 | 422.67 | 422.67 | 3 |
26 Feb 2024 | 421.08 | 421.08 | 421.08 | 421.08 | 421.08 | - |
23 Feb 2024 | 420.38 | 420.38 | 420.38 | 420.38 | 420.38 | - |
22 Feb 2024 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | - |
21 Feb 2024 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | - |
20 Feb 2024 | 415.27 | 415.27 | 415.27 | 415.27 | 415.27 | - |
19 Feb 2024 | 417.88 | 417.88 | 417.88 | 417.88 | 417.88 | - |
16 Feb 2024 | 420.17 | 420.17 | 420.17 | 420.17 | 420.17 | - |
15 Feb 2024 | 417.77 | 417.77 | 417.77 | 417.77 | 417.77 | - |
14 Feb 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 414.95 | - |
13 Feb 2024 | 418.40 | 418.40 | 418.40 | 414.52 | 414.52 | 10 |
12 Feb 2024 | 421.17 | 421.17 | 421.17 | 421.17 | 421.17 | - |
09 Feb 2024 | 414.63 | 414.63 | 414.63 | 414.63 | 414.63 | - |
08 Feb 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
07 Feb 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - |
06 Feb 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | - |
05 Feb 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
02 Feb 2024 | 412.40 | 412.40 | 412.40 | 413.55 | 413.55 | 2 |
01 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
31 Jan 2024 | 416.63 | 416.63 | 416.63 | 416.63 | 416.63 | - |
30 Jan 2024 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | - |
29 Jan 2024 | 413.63 | 413.63 | 413.63 | 413.63 | 413.63 | - |
26 Jan 2024 | 415.67 | 415.67 | 415.67 | 415.67 | 415.67 | - |
25 Jan 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
24 Jan 2024 | 411.52 | 411.52 | 411.52 | 411.52 | 411.52 | - |
23 Jan 2024 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | - |
22 Jan 2024 | 411.92 | 411.92 | 411.92 | 411.92 | 411.92 | - |
19 Jan 2024 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
18 Jan 2024 | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | - |
17 Jan 2024 | 407.05 | 407.05 | 407.05 | 407.05 | 407.05 | - |
16 Jan 2024 | 413.75 | 413.75 | 413.75 | 413.75 | 413.75 | - |
15 Jan 2024 | 413.75 | 413.75 | 413.75 | 413.75 | 413.75 | - |
12 Jan 2024 | 413.98 | 413.98 | 413.98 | 413.98 | 413.98 | - |
11 Jan 2024 | 411.65 | 411.65 | 411.65 | 411.65 | 411.65 | - |
10 Jan 2024 | 413.38 | 413.38 | 413.38 | 413.38 | 413.38 | - |
09 Jan 2024 | 414.02 | 414.02 | 414.02 | 414.02 | 414.02 | - |
08 Jan 2024 | 414.42 | 414.42 | 414.42 | 414.42 | 414.42 | - |
05 Jan 2024 | 414.58 | 414.58 | 414.58 | 414.58 | 414.58 | - |
04 Jan 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
03 Jan 2024 | 421.52 | 421.52 | 421.52 | 421.52 | 421.52 | - |
02 Jan 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |