Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | - |
15 May 2024 | 406.09 | 406.09 | 406.09 | 406.09 | 406.09 | - |
14 May 2024 | 401.86 | 401.86 | 401.86 | 401.86 | 401.86 | - |
13 May 2024 | 401.07 | 401.07 | 401.07 | 401.07 | 401.07 | - |
08 May 2024 | 397.06 | 397.06 | 397.06 | 397.06 | 397.06 | - |
07 May 2024 | 395.42 | 395.42 | 395.42 | 395.42 | 395.42 | - |
06 May 2024 | 392.11 | 392.11 | 392.11 | 392.11 | 392.11 | - |
03 May 2024 | 388.22 | 388.22 | 388.22 | 388.22 | 388.22 | - |
02 May 2024 | 385.57 | 385.57 | 385.57 | 385.57 | 385.57 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 388.47 | - |
29 Apr 2024 | 387.96 | 387.96 | 387.96 | 387.96 | 387.96 | - |
26 Apr 2024 | 386.53 | 386.53 | 386.53 | 386.53 | 386.53 | - |
25 Apr 2024 | 378.51 | 378.51 | 378.51 | 378.51 | 378.51 | - |
24 Apr 2024 | 386.92 | 386.92 | 386.92 | 386.92 | 386.92 | - |
23 Apr 2024 | 389.96 | 389.96 | 389.96 | 389.96 | 389.96 | - |
22 Apr 2024 | 386.06 | 386.06 | 386.06 | 386.06 | 386.06 | - |
19 Apr 2024 | 381.34 | 381.34 | 381.34 | 381.34 | 381.34 | - |
18 Apr 2024 | 380.12 | 380.12 | 380.12 | 380.12 | 380.12 | - |
17 Apr 2024 | 381.19 | 381.19 | 381.19 | 381.19 | 381.19 | - |
16 Apr 2024 | 381.88 | 381.88 | 381.88 | 381.88 | 381.88 | - |
15 Apr 2024 | 386.03 | 386.03 | 386.03 | 386.03 | 386.03 | - |
12 Apr 2024 | 385.84 | 385.84 | 385.84 | 385.84 | 385.84 | - |
11 Apr 2024 | 386.87 | 386.87 | 386.87 | 386.87 | 386.87 | - |
10 Apr 2024 | 386.98 | 386.98 | 386.98 | 386.98 | 386.98 | - |
09 Apr 2024 | 389.54 | 389.54 | 389.54 | 389.54 | 389.54 | - |
08 Apr 2024 | 391.66 | 391.66 | 391.66 | 391.66 | 391.66 | - |
05 Apr 2024 | 389.97 | 389.97 | 389.97 | 389.97 | 389.97 | - |
04 Apr 2024 | 393.67 | 393.67 | 393.67 | 393.67 | 393.67 | - |
03 Apr 2024 | 392.58 | 392.58 | 392.58 | 392.58 | 392.58 | - |
02 Apr 2024 | 390.48 | 390.48 | 390.48 | 390.48 | 390.48 | - |
27 Mar 2024 | 392.23 | 392.23 | 392.23 | 392.23 | 392.23 | - |
26 Mar 2024 | 393.86 | 393.86 | 393.86 | 393.86 | 393.86 | - |
25 Mar 2024 | 393.83 | 393.83 | 393.83 | 393.83 | 393.83 | - |
22 Mar 2024 | 392.62 | 392.62 | 392.62 | 392.62 | 392.62 | - |
21 Mar 2024 | 390.62 | 390.62 | 390.62 | 390.62 | 390.62 | - |
20 Mar 2024 | 389.11 | 389.11 | 389.11 | 389.11 | 389.11 | - |
19 Mar 2024 | 387.12 | 387.12 | 387.12 | 387.12 | 387.12 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 384.97 | 384.97 | 384.97 | 384.97 | 384.97 | - |
14 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
13 Mar 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.48 | - |
12 Mar 2024 | 388.67 | 388.67 | 388.67 | 388.67 | 388.67 | - |
11 Mar 2024 | 384.67 | 384.67 | 384.67 | 384.67 | 384.67 | - |
08 Mar 2024 | 388.04 | 388.04 | 388.04 | 388.04 | 388.04 | - |
07 Mar 2024 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | - |
06 Mar 2024 | 379.42 | 379.42 | 379.42 | 379.42 | 379.42 | - |
05 Mar 2024 | 378.65 | 378.65 | 378.65 | 378.65 | 378.65 | - |
04 Mar 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
01 Mar 2024 | 383.29 | 383.29 | 383.29 | 383.29 | 383.29 | - |
29 Feb 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
28 Feb 2024 | 378.87 | 378.87 | 378.87 | 378.87 | 378.87 | - |
27 Feb 2024 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | - |
26 Feb 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
23 Feb 2024 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | - |
22 Feb 2024 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
21 Feb 2024 | 380.84 | 380.84 | 380.84 | 380.84 | 380.84 | - |
20 Feb 2024 | 380.57 | 380.57 | 380.57 | 380.57 | 380.57 | - |
19 Feb 2024 | 382.31 | 382.31 | 382.31 | 382.31 | 382.31 | - |
16 Feb 2024 | 381.41 | 381.41 | 381.41 | 381.41 | 381.41 | - |
15 Feb 2024 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | - |
14 Feb 2024 | 376.14 | 376.14 | 376.14 | 376.14 | 376.14 | - |
13 Feb 2024 | 374.54 | 374.54 | 374.54 | 374.54 | 374.54 | - |
12 Feb 2024 | 378.36 | 378.36 | 378.36 | 378.36 | 378.36 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 373.13 | 373.13 | 373.13 | 373.13 | 373.13 | - |
05 Feb 2024 | 370.54 | 370.54 | 370.54 | 370.54 | 370.54 | - |
02 Feb 2024 | 372.34 | 372.34 | 372.34 | 372.34 | 372.34 | - |
01 Feb 2024 | 371.55 | 371.55 | 371.55 | 371.55 | 371.55 | - |
31 Jan 2024 | 370.43 | 370.43 | 370.43 | 370.43 | 370.43 | - |
30 Jan 2024 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | - |
29 Jan 2024 | 367.26 | 367.26 | 367.26 | 367.26 | 367.26 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 362.33 | 362.33 | 362.33 | 362.33 | 362.33 | - |
23 Jan 2024 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | - |
22 Jan 2024 | 362.64 | 362.64 | 362.64 | 362.64 | 362.64 | - |
19 Jan 2024 | 359.19 | 359.19 | 359.19 | 359.19 | 359.19 | - |
18 Jan 2024 | 361.69 | 361.69 | 361.69 | 361.69 | 361.69 | - |
17 Jan 2024 | 360.24 | 360.24 | 360.24 | 360.24 | 360.24 | - |
16 Jan 2024 | 364.43 | 364.43 | 364.43 | 364.43 | 364.43 | - |
15 Jan 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 366.09 | - |
12 Jan 2024 | 369.27 | 369.27 | 369.27 | 369.27 | 369.27 | - |
11 Jan 2024 | 366.36 | 366.36 | 366.36 | 366.36 | 366.36 | - |
10 Jan 2024 | 366.28 | 366.28 | 366.28 | 366.28 | 366.28 | - |
09 Jan 2024 | 365.71 | 365.71 | 365.71 | 365.71 | 365.71 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 358.82 | 358.82 | 358.82 | 358.82 | 358.82 | - |
29 Dec 2023 | 359.02 | 359.02 | 359.02 | 359.02 | 359.02 | - |
28 Dec 2023 | 359.12 | 359.12 | 359.12 | 359.12 | 359.12 | - |
27 Dec 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
22 Dec 2023 | 356.88 | 356.88 | 356.88 | 356.88 | 356.88 | - |
21 Dec 2023 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
20 Dec 2023 | 354.73 | 354.73 | 354.73 | 354.73 | 354.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |