Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 455.82 | 455.82 | 455.82 | 455.82 | 455.82 | - |
04 Jul 2024 | 454.07 | 454.07 | 454.07 | 454.07 | 454.07 | - |
03 Jul 2024 | 450.99 | 450.99 | 450.99 | 450.99 | 450.99 | - |
02 Jul 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
01 Jul 2024 | 449.26 | 449.26 | 449.26 | 449.26 | 449.26 | - |
28 Jun 2024 | 447.33 | 447.33 | 447.33 | 447.33 | 447.33 | - |
27 Jun 2024 | 448.47 | 448.47 | 448.47 | 448.47 | 448.47 | - |
26 Jun 2024 | 451.72 | 451.72 | 451.72 | 451.72 | 451.72 | - |
25 Jun 2024 | 455.11 | 455.11 | 455.11 | 455.11 | 455.11 | - |
24 Jun 2024 | 456.24 | 456.24 | 456.24 | 456.24 | 456.24 | - |
21 Jun 2024 | 452.83 | 452.83 | 452.83 | 452.83 | 452.83 | - |
20 Jun 2024 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
19 Jun 2024 | 453.54 | 453.54 | 453.54 | 453.54 | 453.54 | - |
18 Jun 2024 | 451.09 | 451.09 | 451.09 | 451.09 | 451.09 | - |
17 Jun 2024 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | - |
14 Jun 2024 | 448.02 | 448.02 | 448.02 | 448.02 | 448.02 | - |
13 Jun 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 459.20 | - |
12 Jun 2024 | 461.13 | 461.13 | 461.13 | 461.13 | 461.13 | - |
11 Jun 2024 | 462.72 | 462.72 | 462.72 | 462.72 | 462.72 | - |
10 Jun 2024 | 463.82 | 463.82 | 463.82 | 463.82 | 463.82 | - |
07 Jun 2024 | 467.29 | 467.29 | 467.29 | 467.29 | 467.29 | - |
06 Jun 2024 | 470.45 | 470.45 | 470.45 | 470.45 | 470.45 | - |
05 Jun 2024 | 468.42 | 468.42 | 468.42 | 468.42 | 468.42 | - |
04 Jun 2024 | 468.34 | 468.34 | 468.34 | 468.34 | 468.34 | - |
03 Jun 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 472.93 | - |
31 May 2024 | 469.03 | 469.03 | 469.03 | 469.03 | 469.03 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | - |
28 May 2024 | 473.91 | 473.91 | 473.91 | 473.91 | 473.91 | - |
27 May 2024 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | - |
24 May 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
23 May 2024 | 470.21 | 470.21 | 470.21 | 470.21 | 470.21 | - |
22 May 2024 | 467.62 | 467.62 | 467.62 | 467.62 | 467.62 | - |
21 May 2024 | 467.41 | 467.41 | 467.41 | 467.41 | 467.41 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 467.99 | 467.99 | 467.99 | 467.99 | 467.99 | - |
16 May 2024 | 469.11 | 469.11 | 469.11 | 469.11 | 469.11 | - |
15 May 2024 | 467.83 | 467.83 | 467.83 | 467.83 | 467.83 | - |
14 May 2024 | 466.29 | 466.29 | 466.29 | 466.29 | 466.29 | - |
13 May 2024 | 465.41 | 465.41 | 465.41 | 465.41 | 465.41 | - |
10 May 2024 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 460.87 | 460.87 | 460.87 | 460.87 | 460.87 | - |
07 May 2024 | 457.63 | 457.63 | 457.63 | 457.63 | 457.63 | - |
06 May 2024 | 455.88 | 455.88 | 455.88 | 455.88 | 455.88 | - |
03 May 2024 | 451.37 | 451.37 | 451.37 | 451.37 | 451.37 | - |
02 May 2024 | 450.16 | 450.16 | 450.16 | 450.16 | 450.16 | - |
30 Apr 2024 | 450.23 | 450.23 | 450.23 | 450.23 | 450.23 | - |
29 Apr 2024 | 449.24 | 449.24 | 449.24 | 449.24 | 449.24 | - |
26 Apr 2024 | 444.89 | 444.89 | 444.89 | 444.89 | 444.89 | - |
25 Apr 2024 | 444.34 | 444.34 | 444.34 | 444.34 | 444.34 | - |
24 Apr 2024 | 445.92 | 445.92 | 445.92 | 445.92 | 445.92 | - |
23 Apr 2024 | 445.01 | 445.01 | 445.01 | 445.01 | 445.01 | - |
22 Apr 2024 | 441.62 | 441.62 | 441.62 | 441.62 | 441.62 | - |
19 Apr 2024 | 437.42 | 437.42 | 437.42 | 437.42 | 437.42 | - |
18 Apr 2024 | 439.22 | 439.22 | 439.22 | 439.22 | 439.22 | - |
17 Apr 2024 | 439.07 | 439.07 | 439.07 | 439.07 | 439.07 | - |
16 Apr 2024 | 435.46 | 435.46 | 435.46 | 435.46 | 435.46 | - |
15 Apr 2024 | 444.68 | 444.68 | 444.68 | 444.68 | 444.68 | - |
12 Apr 2024 | 446.55 | 446.55 | 446.55 | 446.55 | 446.55 | - |
11 Apr 2024 | 444.22 | 444.22 | 444.22 | 444.22 | 444.22 | - |
10 Apr 2024 | 451.33 | 451.33 | 451.33 | 451.33 | 451.33 | - |
09 Apr 2024 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | - |
08 Apr 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
05 Apr 2024 | 446.95 | 446.95 | 446.95 | 446.95 | 446.95 | - |
04 Apr 2024 | 450.46 | 450.46 | 450.46 | 450.46 | 450.46 | - |
03 Apr 2024 | 448.02 | 448.02 | 448.02 | 448.02 | 448.02 | - |
02 Apr 2024 | 450.36 | 450.36 | 450.36 | 450.36 | 450.36 | - |
28 Mar 2024 | 448.19 | 448.19 | 448.19 | 448.19 | 448.19 | - |
27 Mar 2024 | 446.39 | 446.39 | 446.39 | 446.39 | 446.39 | - |
26 Mar 2024 | 445.78 | 445.78 | 445.78 | 445.78 | 445.78 | - |
25 Mar 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | - |
22 Mar 2024 | 442.59 | 442.59 | 442.59 | 442.59 | 442.59 | - |
21 Mar 2024 | 441.81 | 441.81 | 441.81 | 441.81 | 441.81 | - |
20 Mar 2024 | 439.02 | 439.02 | 439.02 | 439.02 | 439.02 | - |
19 Mar 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
18 Mar 2024 | 437.08 | 437.08 | 437.08 | 437.08 | 437.08 | - |
15 Mar 2024 | 436.21 | 436.21 | 436.21 | 436.21 | 436.21 | - |
14 Mar 2024 | 435.64 | 435.64 | 435.64 | 435.64 | 435.64 | - |
13 Mar 2024 | 435.75 | 435.75 | 435.75 | 435.75 | 435.75 | - |
12 Mar 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
11 Mar 2024 | 430.69 | 430.69 | 430.69 | 430.69 | 430.69 | - |
08 Mar 2024 | 432.89 | 432.89 | 432.89 | 432.89 | 432.89 | - |
07 Mar 2024 | 431.69 | 431.69 | 431.69 | 431.69 | 431.69 | - |
06 Mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
05 Mar 2024 | 432.89 | 432.89 | 432.89 | 432.89 | 432.89 | - |
04 Mar 2024 | 434.27 | 434.27 | 434.27 | 434.27 | 434.27 | - |
01 Mar 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
29 Feb 2024 | 434.04 | 434.04 | 434.04 | 434.04 | 434.04 | - |
28 Feb 2024 | 433.18 | 433.18 | 433.18 | 433.18 | 433.18 | - |
27 Feb 2024 | 434.21 | 434.21 | 434.21 | 434.21 | 434.21 | - |
26 Feb 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | - |
23 Feb 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
22 Feb 2024 | 433.58 | 433.58 | 433.58 | 433.58 | 433.58 | - |
21 Feb 2024 | 431.02 | 431.02 | 431.02 | 431.02 | 431.02 | - |
20 Feb 2024 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | - |
19 Feb 2024 | 430.52 | 430.52 | 430.52 | 430.52 | 430.52 | - |
16 Feb 2024 | 433.63 | 433.63 | 433.63 | 433.63 | 433.63 | - |
15 Feb 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
14 Feb 2024 | 428.56 | 428.56 | 428.56 | 428.56 | 428.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |