Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 567.20 | 567.20 | 567.20 | 567.20 | 567.20 | 16 |
10 May 2024 | 566.30 | 566.30 | 566.30 | 566.30 | 566.30 | - |
09 May 2024 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | - |
08 May 2024 | 561.30 | 561.30 | 561.30 | 561.30 | 561.30 | - |
07 May 2024 | 552.30 | 552.30 | 552.30 | 552.30 | 552.30 | - |
06 May 2024 | 535.10 | 538.30 | 535.10 | 538.30 | 538.30 | 4 |
03 May 2024 | 526.10 | 526.10 | 526.10 | 526.10 | 526.10 | - |
02 May 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | - |
30 Apr 2024 | 519.60 | 519.60 | 519.60 | 519.60 | 519.60 | - |
29 Apr 2024 | 521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
26 Apr 2024 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - |
25 Apr 2024 | 509.30 | 525.50 | 509.30 | 525.50 | 525.50 | 5 |
24 Apr 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - |
23 Apr 2024 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - |
22 Apr 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
19 Apr 2024 | 537.30 | 537.30 | 534.60 | 534.60 | 534.60 | 11 |
18 Apr 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
16 Apr 2024 | 570.70 | 570.70 | 570.70 | 570.70 | 570.70 | 15 |
15 Apr 2024 | 583.30 | 583.30 | 578.20 | 578.20 | 578.20 | 40 |
12 Apr 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
11 Apr 2024 | 573.40 | 588.10 | 573.40 | 588.10 | 588.10 | 1 |
10 Apr 2024 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | - |
09 Apr 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
08 Apr 2024 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | - |
05 Apr 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
04 Apr 2024 | 581.60 | 582.30 | 581.60 | 582.30 | 582.30 | 9 |
03 Apr 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
02 Apr 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
28 Mar 2024 | 565.50 | 567.70 | 565.50 | 567.70 | 567.70 | 1 |
27 Mar 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
26 Mar 2024 | 578.10 | 578.10 | 578.10 | 578.10 | 578.10 | - |
25 Mar 2024 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | - |
22 Mar 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
21 Mar 2024 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | - |
20 Mar 2024 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | - |
19 Mar 2024 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
18 Mar 2024 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | - |
15 Mar 2024 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - |
14 Mar 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | - |
13 Mar 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 42 |
12 Mar 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
11 Mar 2024 | 551.70 | 552.20 | 551.70 | 552.20 | 552.20 | 10 |
08 Mar 2024 | 554.60 | 556.40 | 554.60 | 556.40 | 556.40 | 18 |
07 Mar 2024 | 544.50 | 548.00 | 544.50 | 548.00 | 548.00 | 1 |
06 Mar 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
05 Mar 2024 | 561.70 | 561.70 | 547.70 | 547.70 | 547.70 | 5 |
04 Mar 2024 | 570.10 | 572.90 | 569.20 | 569.20 | 569.20 | 10 |
01 Mar 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
29 Feb 2024 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | - |
28 Feb 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
27 Feb 2024 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | - |
26 Feb 2024 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - |
23 Feb 2024 | 544.60 | 544.60 | 544.60 | 544.60 | 544.60 | 3 |
22 Feb 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
21 Feb 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | - |
20 Feb 2024 | 539.10 | 539.10 | 534.10 | 534.10 | 534.10 | 5 |
19 Feb 2024 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | - |
16 Feb 2024 | 550.80 | 550.90 | 550.80 | 550.90 | 550.90 | 1 |
15 Feb 2024 | 540.50 | 548.20 | 540.50 | 548.20 | 548.20 | 5 |
14 Feb 2024 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | - |
13 Feb 2024 | 516.10 | 516.60 | 515.00 | 515.00 | 515.00 | 14 |
12 Feb 2024 | 518.10 | 522.00 | 518.10 | 522.00 | 522.00 | 6 |
09 Feb 2024 | 516.00 | 519.40 | 516.00 | 519.40 | 519.40 | 3 |
08 Feb 2024 | 519.30 | 522.70 | 519.30 | 520.00 | 520.00 | 11 |
07 Feb 2024 | 514.30 | 526.90 | 514.30 | 526.90 | 526.90 | 1 |
06 Feb 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
05 Feb 2024 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | 201 |
02 Feb 2024 | 522.00 | 522.50 | 522.00 | 522.50 | 522.50 | 4 |
01 Feb 2024 | 522.10 | 522.10 | 520.40 | 520.40 | 520.40 | 10 |
31 Jan 2024 | 513.90 | 515.50 | 513.90 | 515.50 | 515.50 | 250 |
30 Jan 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | - |
29 Jan 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
26 Jan 2024 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | - |
25 Jan 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
24 Jan 2024 | 490.05 | 507.20 | 490.05 | 506.70 | 506.70 | 21 |
23 Jan 2024 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | - |
22 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
19 Jan 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
18 Jan 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | - |
17 Jan 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | - |
16 Jan 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
15 Jan 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
12 Jan 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
11 Jan 2024 | 436.75 | 436.75 | 436.75 | 436.75 | 436.75 | - |
10 Jan 2024 | 437.60 | 437.60 | 437.10 | 437.10 | 437.10 | 20 |
09 Jan 2024 | 436.35 | 436.35 | 436.35 | 436.35 | 436.35 | - |
08 Jan 2024 | 432.40 | 440.00 | 432.40 | 440.00 | 440.00 | 2 |
05 Jan 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
04 Jan 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | - |
03 Jan 2024 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | - |
02 Jan 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - |
29 Dec 2023 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
28 Dec 2023 | 442.15 | 442.15 | 442.15 | 442.15 | 442.15 | - |
27 Dec 2023 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - |
22 Dec 2023 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
21 Dec 2023 | 447.80 | 447.80 | 446.80 | 446.80 | 446.80 | 1 |
20 Dec 2023 | 451.20 | 451.90 | 447.70 | 447.70 | 447.70 | 252 |
19 Dec 2023 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
18 Dec 2023 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |