Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 529.72 | 529.72 | 529.72 | 529.72 | 529.72 | - |
16 Apr 2024 | 525.88 | 525.88 | 525.88 | 525.88 | 525.88 | - |
15 Apr 2024 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | - |
12 Apr 2024 | 509.75 | 509.75 | 509.75 | 516.67 | 516.67 | 1 |
11 Apr 2024 | 513.30 | 513.30 | 513.30 | 513.30 | 513.30 | - |
10 Apr 2024 | 515.63 | 515.63 | 515.63 | 515.63 | 515.63 | - |
09 Apr 2024 | 508.38 | 508.38 | 508.38 | 508.38 | 508.38 | - |
08 Apr 2024 | 505.38 | 505.38 | 505.38 | 505.38 | 505.38 | - |
05 Apr 2024 | 514.25 | 514.25 | 514.25 | 508.15 | 508.15 | 500 |
04 Apr 2024 | 503.83 | 503.83 | 503.83 | 503.83 | 503.83 | - |
03 Apr 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
02 Apr 2024 | 514.25 | 514.25 | 514.25 | 514.25 | 514.25 | - |
28 Mar 2024 | 511.70 | 511.70 | 511.70 | 511.70 | 511.70 | - |
27 Mar 2024 | 512.65 | 512.65 | 512.65 | 512.65 | 512.65 | - |
26 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
25 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
22 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
21 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
20 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
19 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.07 | 5.07 | 5 |
18 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
15 Mar 2024 | 514.58 | 514.58 | 514.58 | 514.58 | 514.58 | - |
14 Mar 2024 | 501.15 | 501.45 | 501.15 | 500.98 | 500.98 | 5 |
13 Mar 2024 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | - |
12 Mar 2024 | 514.42 | 514.42 | 514.42 | 514.42 | 514.42 | - |
11 Mar 2024 | 527.05 | 527.05 | 527.05 | 526.13 | 526.13 | 3 |
08 Mar 2024 | 517.92 | 517.92 | 517.92 | 517.92 | 517.92 | - |
07 Mar 2024 | 520.10 | 520.10 | 520.10 | 520.10 | 520.10 | - |
06 Mar 2024 | 528.33 | 528.33 | 528.33 | 528.33 | 528.33 | - |
05 Mar 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | - |
04 Mar 2024 | 514.58 | 514.58 | 514.58 | 514.58 | 514.58 | - |
01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
29 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
28 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
27 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
26 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
23 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
22 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
21 Feb 2024 | 674.76 | 674.76 | 674.76 | 674.76 | 674.76 | - |
20 Feb 2024 | 673.61 | 673.61 | 673.61 | 673.61 | 673.61 | - |
19 Feb 2024 | 671.38 | 671.38 | 671.38 | 671.38 | 671.38 | - |
16 Feb 2024 | 671.02 | 671.02 | 671.02 | 671.02 | 671.02 | - |
15 Feb 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
14 Feb 2024 | 661.95 | 661.95 | 661.95 | 661.95 | 661.95 | - |
13 Feb 2024 | 668.28 | 668.28 | 668.28 | 668.28 | 668.28 | - |
12 Feb 2024 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | - |
09 Feb 2024 | 645.61 | 645.61 | 645.61 | 645.61 | 645.61 | - |
08 Feb 2024 | 655.69 | 655.69 | 655.69 | 655.69 | 655.69 | - |
07 Feb 2024 | 655.66 | 655.66 | 655.66 | 655.66 | 655.66 | - |
06 Feb 2024 | 669.69 | 669.69 | 669.69 | 669.69 | 669.69 | - |
05 Feb 2024 | 669.31 | 669.31 | 669.31 | 669.31 | 669.31 | - |
02 Feb 2024 | 660.01 | 660.01 | 660.01 | 660.01 | 660.01 | - |
01 Feb 2024 | 672.27 | 672.27 | 672.27 | 672.27 | 672.27 | - |
31 Jan 2024 | 682.81 | 682.81 | 682.81 | 682.81 | 682.81 | - |
30 Jan 2024 | 664.78 | 664.78 | 664.78 | 664.78 | 664.78 | - |
29 Jan 2024 | 662.83 | 662.83 | 662.83 | 662.83 | 662.83 | - |
26 Jan 2024 | 672.10 | 672.10 | 672.10 | 672.10 | 672.10 | - |
25 Jan 2024 | 670.43 | 670.43 | 670.43 | 670.43 | 670.43 | - |
24 Jan 2024 | 674.18 | 674.18 | 674.18 | 674.18 | 674.18 | - |
23 Jan 2024 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | - |
22 Jan 2024 | 684.30 | 684.30 | 684.30 | 684.30 | 684.30 | - |
19 Jan 2024 | 680.24 | 680.24 | 680.24 | 680.24 | 680.24 | - |
18 Jan 2024 | 688.48 | 688.48 | 688.48 | 688.48 | 688.48 | - |
17 Jan 2024 | 696.22 | 696.22 | 696.22 | 696.22 | 696.22 | - |
16 Jan 2024 | 694.68 | 694.68 | 694.68 | 694.68 | 694.68 | - |
15 Jan 2024 | 697.79 | 697.79 | 697.79 | 697.79 | 697.79 | - |
12 Jan 2024 | 697.41 | 697.41 | 697.41 | 697.41 | 697.41 | - |
11 Jan 2024 | 704.31 | 704.31 | 704.31 | 704.31 | 704.31 | - |
10 Jan 2024 | 707.62 | 707.62 | 707.62 | 707.62 | 707.62 | - |
09 Jan 2024 | 720.89 | 720.89 | 720.89 | 720.89 | 720.89 | - |
08 Jan 2024 | 722.88 | 722.88 | 722.88 | 722.88 | 722.88 | - |
05 Jan 2024 | 736.39 | 736.39 | 736.39 | 736.39 | 736.39 | - |
04 Jan 2024 | 735.87 | 735.87 | 735.87 | 735.87 | 735.87 | - |
03 Jan 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
02 Jan 2024 | 729.84 | 729.84 | 729.84 | 729.84 | 729.84 | - |
29 Dec 2023 | 719.42 | 719.42 | 719.42 | 719.42 | 719.42 | - |
28 Dec 2023 | 720.75 | 720.75 | 720.75 | 720.75 | 720.75 | - |
27 Dec 2023 | 722.96 | 722.96 | 722.96 | 722.96 | 722.96 | - |
22 Dec 2023 | 721.32 | 721.32 | 721.32 | 721.32 | 721.32 | - |
21 Dec 2023 | 723.21 | 723.21 | 723.21 | 723.21 | 723.21 | - |
20 Dec 2023 | 728.82 | 728.82 | 728.82 | 728.82 | 728.82 | - |
19 Dec 2023 | 723.57 | 723.57 | 723.57 | 723.57 | 723.57 | - |
18 Dec 2023 | 724.63 | 724.63 | 724.63 | 724.63 | 724.63 | - |
15 Dec 2023 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
14 Dec 2023 | 737.55 | 737.55 | 737.55 | 737.55 | 737.55 | - |
13 Dec 2023 | 721.17 | 721.17 | 721.17 | 721.17 | 721.17 | - |
12 Dec 2023 | 721.02 | 721.02 | 721.02 | 721.02 | 721.02 | - |
11 Dec 2023 | 726.91 | 726.91 | 726.91 | 726.91 | 726.91 | - |
08 Dec 2023 | 720.88 | 720.88 | 720.88 | 720.88 | 720.88 | - |
07 Dec 2023 | 727.18 | 727.18 | 727.18 | 727.18 | 727.18 | - |
06 Dec 2023 | 731.31 | 731.31 | 731.31 | 731.31 | 731.31 | - |
05 Dec 2023 | 723.95 | 723.95 | 723.95 | 723.95 | 723.95 | - |
04 Dec 2023 | 730.51 | 730.51 | 730.51 | 730.51 | 730.51 | - |
01 Dec 2023 | 719.79 | 719.79 | 719.79 | 719.79 | 719.79 | - |
30 Nov 2023 | 711.40 | 711.40 | 711.40 | 711.40 | 711.40 | - |
29 Nov 2023 | 711.39 | 711.39 | 711.39 | 711.39 | 711.39 | - |
28 Nov 2023 | 704.18 | 704.18 | 704.18 | 704.18 | 704.18 | - |
27 Nov 2023 | 711.74 | 711.74 | 711.74 | 711.74 | 711.74 | - |
24 Nov 2023 | 713.58 | 713.58 | 713.58 | 713.58 | 713.58 | - |
23 Nov 2023 | 712.66 | 712.66 | 712.66 | 712.66 | 712.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |