Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 420.03 | 420.03 | 420.03 | 420.03 | 420.03 | - |
30 Apr 2024 | 426.13 | 426.13 | 426.13 | 426.13 | 426.13 | - |
29 Apr 2024 | 443.23 | 443.23 | 443.23 | 443.23 | 443.23 | - |
26 Apr 2024 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | - |
25 Apr 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
24 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
23 Apr 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
22 Apr 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
19 Apr 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
18 Apr 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
17 Apr 2024 | 430.53 | 430.53 | 430.53 | 430.53 | 430.53 | - |
16 Apr 2024 | 441.57 | 441.57 | 441.57 | 441.57 | 441.57 | - |
15 Apr 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
12 Apr 2024 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | - |
11 Apr 2024 | 472.42 | 472.42 | 472.42 | 472.42 | 472.42 | - |
10 Apr 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
09 Apr 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | - |
08 Apr 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
05 Apr 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
04 Apr 2024 | 451.46 | 451.46 | 451.46 | 451.46 | 451.46 | - |
03 Apr 2024 | 466.06 | 466.06 | 466.06 | 466.06 | 466.06 | - |
02 Apr 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 464.07 | - |
01 Apr 2024 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | - |
28 Mar 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
27 Mar 2024 | 472.81 | 472.81 | 472.81 | 472.81 | 472.81 | - |
26 Mar 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
25 Mar 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | - |
22 Mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
21 Mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
20 Mar 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
19 Mar 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
18 Mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
15 Mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
14 Mar 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
13 Mar 2024 | 463.19 | 463.19 | 463.19 | 463.19 | 463.19 | - |
12 Mar 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
11 Mar 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
08 Mar 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
07 Mar 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
06 Mar 2024 | 461.46 | 461.46 | 461.46 | 461.46 | 461.46 | - |
05 Mar 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.48 | - |
04 Mar 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 472.58 | - |
01 Mar 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
29 Feb 2024 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | - |
28 Feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 454.85 | - |
27 Feb 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
26 Feb 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
23 Feb 2024 | 458.29 | 458.29 | 458.29 | 458.29 | 458.29 | - |
22 Feb 2024 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | - |
21 Feb 2024 | 435.82 | 435.82 | 435.82 | 435.82 | 435.82 | - |
20 Feb 2024 | 439.26 | 439.26 | 439.26 | 439.26 | 439.26 | - |
16 Feb 2024 | 446.37 | 446.37 | 446.37 | 446.37 | 446.37 | - |
15 Feb 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
14 Feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
13 Feb 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
12 Feb 2024 | 456.98 | 456.98 | 456.98 | 456.98 | 456.98 | - |
09 Feb 2024 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | - |
08 Feb 2024 | 452.14 | 452.14 | 452.14 | 452.14 | 452.14 | - |
07 Feb 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 450.75 | - |
06 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
05 Feb 2024 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
02 Feb 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
01 Feb 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
31 Jan 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
30 Jan 2024 | 437.81 | 437.81 | 437.81 | 437.81 | 437.81 | - |
29 Jan 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
26 Jan 2024 | 435.19 | 435.19 | 435.19 | 435.19 | 435.19 | - |
25 Jan 2024 | 440.28 | 440.28 | 440.28 | 440.28 | 440.28 | - |
24 Jan 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
23 Jan 2024 | 434.84 | 434.84 | 434.84 | 434.84 | 434.84 | - |
22 Jan 2024 | 431.28 | 431.28 | 431.28 | 431.28 | 431.28 | - |
19 Jan 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
18 Jan 2024 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | - |
17 Jan 2024 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
16 Jan 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
12 Jan 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 407.76 | - |
11 Jan 2024 | 407.41 | 407.41 | 407.41 | 407.41 | 407.41 | - |
10 Jan 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
09 Jan 2024 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | - |
08 Jan 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
05 Jan 2024 | 383.41 | 383.41 | 383.41 | 383.41 | 383.41 | - |
04 Jan 2024 | 382.46 | 382.46 | 382.46 | 382.46 | 382.46 | - |
03 Jan 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
02 Jan 2024 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - |
29 Dec 2023 | 408.89 | 408.89 | 408.89 | 408.89 | 408.89 | - |
28 Dec 2023 | 412.64 | 412.64 | 412.64 | 412.64 | 412.64 | - |
27 Dec 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
26 Dec 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.82 | - |
22 Dec 2023 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | - |
21 Dec 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 406.31 | - |
20 Dec 2023 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
19 Dec 2023 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | - |
18 Dec 2023 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | - |
15 Dec 2023 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
14 Dec 2023 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
13 Dec 2023 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | - |
12 Dec 2023 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
11 Dec 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
08 Dec 2023 | 375.36 | 375.36 | 375.36 | 375.36 | 375.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |