Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 414.53 | 414.53 | 414.53 | 414.53 | 414.53 | - |
16 May 2024 | 414.53 | 414.53 | 414.53 | 414.53 | 414.53 | - |
15 May 2024 | 415.00 | 415.00 | 414.53 | 414.53 | 414.53 | 436 |
14 May 2024 | 413.30 | 421.00 | 413.30 | 415.50 | 415.50 | 271 |
13 May 2024 | 411.26 | 411.26 | 411.26 | 411.26 | 411.26 | - |
10 May 2024 | 410.70 | 411.26 | 410.70 | 411.26 | 411.26 | 7,403 |
09 May 2024 | 413.25 | 413.25 | 412.00 | 412.00 | 412.00 | 2,855 |
08 May 2024 | 415.90 | 420.00 | 413.03 | 415.79 | 415.79 | 240,123 |
07 May 2024 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | - |
06 May 2024 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | - |
03 May 2024 | 409.30 | 409.61 | 409.30 | 409.61 | 409.61 | 6,443 |
02 May 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | - |
30 Apr 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | - |
29 Apr 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | 847 |
26 Apr 2024 | 406.80 | 406.80 | 400.00 | 400.00 | 400.00 | 386 |
25 Apr 2024 | 402.60 | 403.00 | 402.60 | 403.00 | 403.00 | 35 |
24 Apr 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 24 |
23 Apr 2024 | 406.13 | 406.13 | 406.13 | 406.13 | 406.13 | 15 |
22 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
19 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
18 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
17 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
16 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
15 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | 36 |
12 Apr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
11 Apr 2024 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 1,109,444 |
10 Apr 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 22 |
09 Apr 2024 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | - |
08 Apr 2024 | 403.43 | 403.43 | 403.11 | 403.11 | 403.11 | 164 |
05 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
04 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 54 |
03 Apr 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
02 Apr 2024 | 408.90 | 408.90 | 405.20 | 405.20 | 405.20 | 328 |
01 Apr 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
27 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
26 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
25 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
22 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
21 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | 242 |
20 Mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 15 |
19 Mar 2024 | 413.00 | 413.00 | 406.00 | 406.00 | 406.00 | 28,282 |
15 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
14 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
13 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
12 Mar 2024 | 410.39 | 410.39 | 409.47 | 410.38 | 410.38 | 537 |
11 Mar 2024 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | 186 |
08 Mar 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
07 Mar 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
06 Mar 2024 | 411.23 | 411.23 | 410.90 | 410.90 | 410.90 | 856 |
05 Mar 2024 | 408.03 | 408.03 | 406.00 | 406.00 | 406.00 | 158 |
04 Mar 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 251 |
01 Mar 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
29 Feb 2024 | 405.00 | 406.50 | 405.00 | 406.50 | 406.50 | 47 |
28 Feb 2024 | 427.50 | 427.50 | 404.50 | 404.50 | 404.50 | 104 |
27 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
26 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
23 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
22 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
21 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | 77 |
20 Feb 2024 | 406.03 | 406.03 | 404.16 | 404.16 | 404.16 | 277 |
19 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
16 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
15 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
14 Feb 2024 | 398.03 | 399.90 | 398.03 | 399.90 | 399.90 | 4,842 |
13 Feb 2024 | 402.71 | 402.71 | 395.71 | 395.71 | 395.71 | 27 |
12 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
09 Feb 2024 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | 93 |
08 Feb 2024 | 404.07 | 404.07 | 404.07 | 404.07 | 404.07 | - |
07 Feb 2024 | 413.72 | 413.72 | 404.07 | 404.07 | 404.07 | 47 |
06 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
02 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
01 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
31 Jan 2024 | 410.07 | 413.72 | 410.07 | 413.72 | 413.72 | 232 |
30 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
29 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
26 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
25 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
24 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
23 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
22 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
19 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
18 Jan 2024 | 396.75 | 396.75 | 395.03 | 395.03 | 395.03 | 43 |
17 Jan 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 37 |
16 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
15 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
12 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 376 |
11 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
10 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 7 |
09 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | 10 |
08 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
05 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
04 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
03 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
02 Jan 2024 | 414.90 | 417.30 | 413.30 | 413.30 | 413.30 | 209 |
29 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
28 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
27 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
26 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | 248 |
22 Dec 2023 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
21 Dec 2023 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |