Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
02 May 2024 | 513.70 | 525.80 | 513.70 | 525.80 | 525.80 | 1 |
30 Apr 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
29 Apr 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 523.10 | - |
26 Apr 2024 | 527.80 | 527.80 | 525.50 | 525.50 | 525.50 | 2 |
25 Apr 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
24 Apr 2024 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | - |
23 Apr 2024 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | - |
22 Apr 2024 | 520.50 | 522.10 | 517.40 | 522.10 | 522.10 | 19 |
19 Apr 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
18 Apr 2024 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | - |
17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
16 Apr 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | - |
15 Apr 2024 | 584.60 | 584.60 | 582.40 | 582.40 | 582.40 | 10 |
12 Apr 2024 | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | - |
11 Apr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | - |
10 Apr 2024 | 567.60 | 567.60 | 567.60 | 567.60 | 567.60 | - |
09 Apr 2024 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | - |
08 Apr 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
05 Apr 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 570.30 | - |
04 Apr 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | - |
03 Apr 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
02 Apr 2024 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | - |
28 Mar 2024 | 567.20 | 567.20 | 557.30 | 557.30 | 557.30 | 10 |
27 Mar 2024 | 582.40 | 582.50 | 582.40 | 582.50 | 582.50 | - |
26 Mar 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
25 Mar 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | - |
22 Mar 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
21 Mar 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
20 Mar 2024 | 568.80 | 568.80 | 568.80 | 568.80 | 568.80 | - |
19 Mar 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | - |
18 Mar 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | - |
15 Mar 2024 | 560.30 | 560.30 | 560.30 | 560.30 | 560.30 | - |
14 Mar 2024 | 558.30 | 565.10 | 558.30 | 565.10 | 565.10 | 40 |
13 Mar 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - |
12 Mar 2024 | 551.10 | 561.20 | 551.10 | 561.20 | 561.20 | 40 |
11 Mar 2024 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
08 Mar 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
07 Mar 2024 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - |
06 Mar 2024 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | - |
05 Mar 2024 | 561.60 | 561.60 | 545.40 | 545.40 | 545.40 | 5 |
04 Mar 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
01 Mar 2024 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | - |
29 Feb 2024 | 548.20 | 548.20 | 548.20 | 548.20 | 548.20 | - |
28 Feb 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
27 Feb 2024 | 538.60 | 549.50 | 538.60 | 549.50 | 549.50 | 10 |
26 Feb 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - |
23 Feb 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | - |
22 Feb 2024 | 532.60 | 543.50 | 532.60 | 543.50 | 543.50 | 1 |
21 Feb 2024 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | - |
20 Feb 2024 | 538.70 | 538.70 | 532.10 | 532.10 | 532.10 | 2 |
19 Feb 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
16 Feb 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
15 Feb 2024 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - |
14 Feb 2024 | 516.90 | 532.00 | 516.90 | 532.00 | 532.00 | 40 |
13 Feb 2024 | 516.10 | 518.30 | 516.10 | 518.30 | 518.30 | 3 |
12 Feb 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
09 Feb 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 516.60 | - |
08 Feb 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
07 Feb 2024 | 514.60 | 514.60 | 514.60 | 514.60 | 514.60 | - |
06 Feb 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
05 Feb 2024 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
02 Feb 2024 | 521.60 | 523.70 | 521.60 | 523.70 | 523.70 | 5 |
01 Feb 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
31 Jan 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | 4 |
30 Jan 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | - |
29 Jan 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
26 Jan 2024 | 512.40 | 525.40 | 512.40 | 525.40 | 525.40 | 1 |
25 Jan 2024 | 499.05 | 503.30 | 499.05 | 503.30 | 503.30 | 38 |
24 Jan 2024 | 488.15 | 513.40 | 488.15 | 507.40 | 507.40 | 10 |
23 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
22 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
19 Jan 2024 | 446.15 | 446.15 | 446.15 | 446.15 | 446.15 | - |
18 Jan 2024 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | - |
17 Jan 2024 | 445.45 | 445.45 | 439.95 | 439.95 | 439.95 | 12 |
16 Jan 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | - |
15 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
12 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
11 Jan 2024 | 436.10 | 444.75 | 436.10 | 444.75 | 444.75 | 2 |
10 Jan 2024 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | - |
09 Jan 2024 | 437.00 | 437.00 | 434.00 | 434.00 | 434.00 | 24 |
08 Jan 2024 | 431.85 | 431.85 | 431.85 | 431.85 | 431.85 | - |
05 Jan 2024 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | - |
04 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
03 Jan 2024 | 426.05 | 432.85 | 426.05 | 432.85 | 432.85 | 30 |
02 Jan 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | - |
29 Dec 2023 | 442.10 | 442.10 | 441.65 | 441.65 | 441.65 | - |
28 Dec 2023 | 442.05 | 442.90 | 442.05 | 442.90 | 442.90 | 12 |
27 Dec 2023 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
22 Dec 2023 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | - |
21 Dec 2023 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | - |
20 Dec 2023 | 450.65 | 450.65 | 450.65 | 450.65 | 450.65 | - |
19 Dec 2023 | 442.50 | 450.70 | 442.50 | 450.70 | 450.70 | 20 |
18 Dec 2023 | 430.75 | 443.60 | 430.75 | 443.60 | 443.60 | 1 |
15 Dec 2023 | 427.85 | 432.35 | 427.85 | 432.35 | 432.35 | 1 |
14 Dec 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
13 Dec 2023 | 428.55 | 438.80 | 428.55 | 438.30 | 438.30 | 26 |
12 Dec 2023 | 427.05 | 427.05 | 427.05 | 427.05 | 427.05 | - |
11 Dec 2023 | 418.55 | 435.55 | 418.55 | 435.55 | 435.55 | 1 |
08 Dec 2023 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |