Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 477.26 | 477.26 | 477.26 | 477.26 | 477.26 | - |
23 Apr 2024 | 474.21 | 474.21 | 474.21 | 474.21 | 474.21 | - |
22 Apr 2024 | 459.52 | 459.52 | 459.52 | 459.52 | 459.52 | - |
19 Apr 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
18 Apr 2024 | 470.36 | 470.36 | 470.36 | 470.36 | 470.36 | - |
17 Apr 2024 | 476.14 | 476.14 | 476.14 | 476.14 | 476.14 | - |
16 Apr 2024 | 488.76 | 488.76 | 488.76 | 488.76 | 488.76 | - |
15 Apr 2024 | 488.49 | 488.49 | 488.49 | 488.49 | 488.49 | - |
12 Apr 2024 | 505.61 | 505.61 | 505.61 | 505.61 | 505.61 | - |
11 Apr 2024 | 523.08 | 523.08 | 523.08 | 523.08 | 523.08 | - |
10 Apr 2024 | 506.32 | 506.32 | 506.32 | 506.32 | 506.32 | - |
09 Apr 2024 | 515.49 | 515.49 | 515.49 | 515.49 | 515.49 | - |
08 Apr 2024 | 511.62 | 511.62 | 511.62 | 511.62 | 511.62 | - |
05 Apr 2024 | 512.19 | 512.19 | 512.19 | 512.19 | 512.19 | - |
04 Apr 2024 | 499.33 | 499.33 | 499.33 | 499.33 | 499.33 | - |
03 Apr 2024 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | - |
02 Apr 2024 | 513.30 | 513.30 | 513.30 | 513.30 | 513.30 | - |
01 Apr 2024 | 523.05 | 523.05 | 523.05 | 523.05 | 523.05 | - |
28 Mar 2024 | 521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
27 Mar 2024 | 522.91 | 522.91 | 522.91 | 522.91 | 522.91 | - |
26 Mar 2024 | 519.04 | 519.04 | 519.04 | 519.04 | 519.04 | - |
25 Mar 2024 | 522.84 | 522.84 | 522.84 | 522.84 | 522.84 | - |
22 Mar 2024 | 526.53 | 526.53 | 526.53 | 526.53 | 526.53 | - |
21 Mar 2024 | 525.67 | 525.67 | 525.67 | 525.67 | 525.67 | - |
20 Mar 2024 | 521.26 | 521.26 | 521.26 | 521.26 | 521.26 | - |
19 Mar 2024 | 509.38 | 509.38 | 509.38 | 509.38 | 509.38 | - |
18 Mar 2024 | 506.84 | 506.84 | 506.84 | 506.84 | 506.84 | - |
15 Mar 2024 | 497.06 | 497.06 | 497.06 | 497.06 | 497.06 | - |
14 Mar 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
13 Mar 2024 | 512.02 | 512.02 | 512.02 | 512.02 | 512.02 | - |
12 Mar 2024 | 520.56 | 520.56 | 520.56 | 520.56 | 520.56 | - |
11 Mar 2024 | 505.59 | 505.59 | 505.59 | 505.59 | 505.59 | - |
08 Mar 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
07 Mar 2024 | 525.37 | 525.37 | 525.37 | 525.37 | 525.37 | - |
06 Mar 2024 | 509.64 | 509.64 | 509.64 | 509.64 | 509.64 | - |
05 Mar 2024 | 502.98 | 502.98 | 502.98 | 502.98 | 502.98 | - |
04 Mar 2024 | 521.70 | 521.70 | 521.70 | 521.70 | 521.70 | - |
01 Mar 2024 | 526.11 | 526.11 | 526.11 | 526.11 | 526.11 | - |
29 Feb 2024 | 511.52 | 511.52 | 511.52 | 511.52 | 511.52 | - |
28 Feb 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
27 Feb 2024 | 507.63 | 507.63 | 507.63 | 507.63 | 507.63 | - |
26 Feb 2024 | 505.64 | 505.64 | 505.64 | 505.64 | 505.64 | - |
23 Feb 2024 | 506.03 | 506.03 | 506.03 | 506.03 | 506.03 | - |
22 Feb 2024 | 509.74 | 509.74 | 509.74 | 509.74 | 509.74 | - |
21 Feb 2024 | 481.52 | 481.52 | 481.52 | 481.52 | 481.52 | - |
20 Feb 2024 | 485.22 | 485.22 | 485.22 | 485.22 | 485.22 | - |
16 Feb 2024 | 492.86 | 492.86 | 492.86 | 492.86 | 492.86 | - |
15 Feb 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 501.74 | - |
14 Feb 2024 | 499.61 | 499.61 | 499.61 | 499.61 | 499.61 | - |
13 Feb 2024 | 488.48 | 488.48 | 488.48 | 488.48 | 488.48 | - |
12 Feb 2024 | 503.81 | 503.81 | 503.81 | 503.81 | 503.81 | - |
09 Feb 2024 | 508.16 | 508.16 | 508.16 | 508.16 | 508.16 | - |
08 Feb 2024 | 498.59 | 498.59 | 498.59 | 498.59 | 498.59 | - |
07 Feb 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | - |
06 Feb 2024 | 487.33 | 487.33 | 487.33 | 487.33 | 487.33 | - |
05 Feb 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
02 Feb 2024 | 491.23 | 491.23 | 491.23 | 491.23 | 491.23 | - |
01 Feb 2024 | 475.34 | 475.34 | 475.34 | 475.34 | 475.34 | - |
31 Jan 2024 | 464.19 | 464.19 | 464.19 | 464.19 | 464.19 | - |
30 Jan 2024 | 482.34 | 482.34 | 482.34 | 482.34 | 482.34 | - |
29 Jan 2024 | 488.73 | 488.73 | 488.73 | 488.73 | 488.73 | - |
26 Jan 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | - |
25 Jan 2024 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | - |
24 Jan 2024 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - |
23 Jan 2024 | 479.01 | 479.01 | 479.01 | 479.01 | 479.01 | - |
22 Jan 2024 | 475.19 | 475.19 | 475.19 | 475.19 | 475.19 | - |
19 Jan 2024 | 474.42 | 474.42 | 474.42 | 474.42 | 474.42 | - |
18 Jan 2024 | 456.90 | 456.90 | 456.90 | 456.90 | 456.90 | - |
17 Jan 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | - |
16 Jan 2024 | 449.04 | 449.04 | 449.04 | 449.04 | 449.04 | - |
12 Jan 2024 | 449.33 | 449.33 | 449.33 | 449.33 | 449.33 | - |
11 Jan 2024 | 448.92 | 448.92 | 448.92 | 448.92 | 448.92 | - |
10 Jan 2024 | 447.53 | 447.53 | 447.53 | 447.53 | 447.53 | - |
09 Jan 2024 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - |
08 Jan 2024 | 440.03 | 440.03 | 440.03 | 440.03 | 440.03 | - |
05 Jan 2024 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | - |
04 Jan 2024 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - |
03 Jan 2024 | 425.44 | 425.44 | 425.44 | 425.44 | 425.44 | - |
02 Jan 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
29 Dec 2023 | 450.06 | 450.06 | 450.06 | 450.06 | 450.06 | - |
28 Dec 2023 | 453.93 | 453.93 | 453.93 | 453.93 | 453.93 | - |
27 Dec 2023 | 454.48 | 454.48 | 454.48 | 454.48 | 454.48 | - |
26 Dec 2023 | 453.06 | 453.06 | 453.06 | 453.06 | 453.06 | - |
22 Dec 2023 | 448.05 | 448.05 | 448.05 | 448.05 | 448.05 | - |
21 Dec 2023 | 447.16 | 447.16 | 447.16 | 447.16 | 447.16 | - |
20 Dec 2023 | 436.98 | 436.98 | 436.98 | 436.98 | 436.98 | - |
19 Dec 2023 | 450.14 | 450.14 | 450.14 | 450.14 | 450.14 | - |
18 Dec 2023 | 445.88 | 445.88 | 445.88 | 445.88 | 445.88 | - |
15 Dec 2023 | 440.49 | 440.49 | 440.49 | 440.49 | 440.49 | - |
14 Dec 2023 | 436.42 | 436.42 | 436.42 | 436.42 | 436.42 | - |
13 Dec 2023 | 437.67 | 437.67 | 437.67 | 437.67 | 437.67 | - |
12 Dec 2023 | 436.64 | 436.64 | 436.64 | 436.64 | 436.64 | - |
12 Dec 2023 | 0.596 Dividend | |||||
12 Dec 2023 | 15.892 Capital gain | |||||
11 Dec 2023 | 436.64 | 436.64 | 436.64 | 436.64 | 420.15 | - |
08 Dec 2023 | 429.50 | 429.50 | 429.50 | 429.50 | 413.28 | - |
07 Dec 2023 | 426.34 | 426.34 | 426.34 | 426.34 | 410.24 | - |
06 Dec 2023 | 414.06 | 414.06 | 414.06 | 414.06 | 398.42 | - |
05 Dec 2023 | 418.93 | 418.93 | 418.93 | 418.93 | 403.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |