Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 829.35 | 829.35 | 829.35 | 829.35 | 829.35 | 1 |
09 May 2024 | 813.10 | 813.10 | 813.10 | 813.10 | 813.10 | 1 |
08 May 2024 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | 84 |
07 May 2024 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | 87 |
06 May 2024 | 766.30 | 766.30 | 766.30 | 766.30 | 766.30 | 10 |
03 May 2024 | 751.30 | 751.30 | 751.30 | 751.30 | 751.30 | 1 |
02 May 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | 6 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 2 |
29 Apr 2024 | 708.00 | 708.05 | 708.00 | 708.05 | 708.05 | 210 |
26 Apr 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | 1 |
25 Apr 2024 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 1 |
24 Apr 2024 | 667.30 | 667.30 | 667.30 | 667.30 | 667.30 | 2 |
23 Apr 2024 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 34 |
22 Apr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | - |
19 Apr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | 30 |
18 Apr 2024 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 30 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 6 |
15 Apr 2024 | 604.55 | 604.55 | 604.55 | 604.55 | 604.55 | 81 |
12 Apr 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 592.70 | 8 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | 3 |
09 Apr 2024 | 569.75 | 569.75 | 569.75 | 569.75 | 569.75 | 1 |
08 Apr 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 558.60 | 26 |
05 Apr 2024 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | 5 |
04 Apr 2024 | 536.95 | 536.95 | 536.95 | 536.95 | 536.95 | 3 |
03 Apr 2024 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | 1 |
02 Apr 2024 | 516.15 | 516.15 | 516.15 | 516.15 | 516.15 | 126 |
01 Apr 2024 | 506.05 | 506.05 | 506.05 | 506.05 | 506.05 | 26 |
28 Mar 2024 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 28 |
27 Mar 2024 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 1 |
26 Mar 2024 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 1 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | 8 |
21 Mar 2024 | 467.60 | 467.60 | 467.60 | 467.60 | 467.60 | 2 |
20 Mar 2024 | 458.45 | 458.45 | 458.45 | 458.45 | 458.45 | 2 |
19 Mar 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 12 |
18 Mar 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | 11 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 423.80 | 423.80 | 416.60 | 423.65 | 423.65 | 133 |
13 Mar 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 88 |
12 Mar 2024 | 407.40 | 407.40 | 407.00 | 407.40 | 407.40 | 63 |
11 Mar 2024 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | 9 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | 1 |
06 Mar 2024 | 384.45 | 384.45 | 384.00 | 384.00 | 384.00 | 5 |
05 Mar 2024 | 376.95 | 376.95 | 376.95 | 376.95 | 376.95 | 2 |
04 Mar 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 2 |
01 Mar 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | 10 |
29 Feb 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | 1 |
28 Feb 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | 4 |
27 Feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | 20 |
26 Feb 2024 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | 1 |
23 Feb 2024 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | 17 |
22 Feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
21 Feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 1 |
20 Feb 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 5 |
16 Feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
15 Feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
14 Feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
13 Feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
12 Feb 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 12 |
09 Feb 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
08 Feb 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 1 |
07 Feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
06 Feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
05 Feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
02 Feb 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 12 |
01 Feb 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
31 Jan 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 340 |
30 Jan 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 1 |
29 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
26 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
25 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2 |
24 Jan 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 2 |
23 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
22 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
19 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
18 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
17 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
16 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
12 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
11 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
10 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
09 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
08 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
05 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 85 |
04 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
03 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
02 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
29 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
28 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
27 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
26 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
22 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
21 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
20 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
19 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
18 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |