Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 506.02 | 506.02 | 506.02 | 506.02 | 506.02 | - |
28 Jun 2024 | 502.18 | 502.18 | 502.18 | 502.18 | 502.18 | - |
27 Jun 2024 | 498.92 | 498.92 | 498.92 | 498.92 | 498.92 | - |
26 Jun 2024 | 498.82 | 498.82 | 498.82 | 498.82 | 498.82 | - |
25 Jun 2024 | 501.57 | 501.57 | 501.57 | 501.57 | 501.57 | - |
24 Jun 2024 | 503.95 | 503.95 | 503.95 | 503.95 | 503.95 | - |
21 Jun 2024 | 498.65 | 498.65 | 498.65 | 498.65 | 498.65 | - |
20 Jun 2024 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | - |
19 Jun 2024 | 500.08 | 500.08 | 500.08 | 500.08 | 500.08 | - |
18 Jun 2024 | 496.63 | 496.63 | 496.63 | 496.63 | 496.63 | - |
17 Jun 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
14 Jun 2024 | 487.13 | 487.13 | 487.13 | 487.13 | 487.13 | - |
13 Jun 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
12 Jun 2024 | 505.17 | 505.17 | 505.17 | 505.17 | 505.17 | - |
11 Jun 2024 | 505.30 | 505.30 | 505.30 | 505.30 | 505.30 | - |
10 Jun 2024 | 509.41 | 509.41 | 509.41 | 509.41 | 509.41 | - |
07 Jun 2024 | 514.56 | 514.56 | 514.56 | 514.56 | 514.56 | - |
06 Jun 2024 | 516.66 | 516.66 | 516.66 | 516.66 | 516.66 | - |
05 Jun 2024 | 513.48 | 513.48 | 513.48 | 513.48 | 513.48 | - |
04 Jun 2024 | 511.31 | 511.31 | 511.31 | 511.31 | 511.31 | - |
03 Jun 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - |
31 May 2024 | 517.77 | 517.77 | 517.77 | 517.77 | 517.77 | - |
30 May 2024 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | - |
29 May 2024 | 514.28 | 514.28 | 514.28 | 514.28 | 514.28 | - |
28 May 2024 | 520.88 | 520.88 | 520.88 | 520.88 | 520.88 | - |
24 May 2024 | 517.32 | 517.32 | 517.32 | 517.32 | 517.32 | - |
23 May 2024 | 517.18 | 517.18 | 517.18 | 517.18 | 517.18 | - |
22 May 2024 | 515.07 | 515.07 | 515.07 | 515.07 | 515.07 | - |
21 May 2024 | 516.99 | 516.99 | 516.99 | 516.99 | 516.99 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 517.37 | 517.37 | 517.37 | 517.37 | 517.37 | - |
16 May 2024 | 518.45 | 518.45 | 518.45 | 518.45 | 518.45 | - |
15 May 2024 | 517.86 | 517.86 | 517.86 | 517.86 | 517.86 | - |
14 May 2024 | 516.58 | 516.58 | 516.58 | 516.58 | 516.58 | - |
13 May 2024 | 515.11 | 515.11 | 515.11 | 515.11 | 515.11 | - |
10 May 2024 | 516.30 | 516.30 | 516.30 | 516.30 | 516.30 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 508.89 | 508.89 | 508.89 | 508.89 | 508.89 | - |
07 May 2024 | 507.07 | 507.07 | 507.07 | 507.07 | 507.07 | - |
03 May 2024 | 497.14 | 497.14 | 497.14 | 497.14 | 497.14 | - |
02 May 2024 | 498.67 | 498.67 | 498.67 | 498.67 | 498.67 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 503.47 | 503.47 | 503.47 | 503.47 | 503.47 | - |
29 Apr 2024 | 502.74 | 502.74 | 502.74 | 502.74 | 502.74 | - |
26 Apr 2024 | 502.37 | 502.37 | 502.37 | 502.37 | 502.37 | - |
25 Apr 2024 | 499.01 | 499.01 | 499.01 | 499.01 | 499.01 | - |
24 Apr 2024 | 500.84 | 500.84 | 500.84 | 500.84 | 500.84 | - |
23 Apr 2024 | 501.19 | 501.19 | 501.19 | 501.19 | 501.19 | - |
22 Apr 2024 | 495.39 | 495.39 | 495.39 | 495.39 | 495.39 | - |
19 Apr 2024 | 485.46 | 485.46 | 485.46 | 485.46 | 485.46 | - |
18 Apr 2024 | 487.84 | 487.84 | 487.84 | 487.84 | 487.84 | - |
17 Apr 2024 | 489.58 | 489.58 | 489.58 | 489.58 | 489.58 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 493.05 | 493.05 | 493.05 | 493.05 | 493.05 | - |
12 Apr 2024 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | - |
11 Apr 2024 | 492.91 | 492.91 | 492.91 | 492.91 | 492.91 | - |
10 Apr 2024 | 495.81 | 495.81 | 495.81 | 495.81 | 495.81 | - |
09 Apr 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | - |
08 Apr 2024 | 498.36 | 498.36 | 498.36 | 498.36 | 498.36 | - |
05 Apr 2024 | 490.83 | 490.83 | 490.83 | 490.83 | 490.83 | - |
04 Apr 2024 | 496.82 | 496.82 | 496.82 | 496.82 | 496.82 | - |
03 Apr 2024 | 491.21 | 491.21 | 491.21 | 491.21 | 491.21 | - |
02 Apr 2024 | 494.23 | 494.23 | 494.23 | 494.23 | 494.23 | - |
02 Apr 2024 | 0.102261 Dividend | |||||
28 Mar 2024 | 492.67 | 492.67 | 492.67 | 492.67 | 492.57 | - |
27 Mar 2024 | 491.41 | 491.41 | 491.41 | 491.41 | 491.31 | - |
26 Mar 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 489.77 | - |
25 Mar 2024 | 485.49 | 485.49 | 485.49 | 485.49 | 485.39 | - |
22 Mar 2024 | 486.61 | 486.61 | 486.61 | 486.61 | 486.51 | - |
21 Mar 2024 | 483.24 | 483.24 | 483.24 | 483.24 | 483.14 | - |
20 Mar 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 480.04 | - |
19 Mar 2024 | 478.88 | 478.88 | 478.88 | 478.88 | 478.78 | - |
18 Mar 2024 | 478.16 | 478.16 | 478.16 | 478.16 | 478.06 | - |
15 Mar 2024 | 475.31 | 475.31 | 475.31 | 475.31 | 475.21 | - |
14 Mar 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.10 | - |
13 Mar 2024 | 471.61 | 471.61 | 471.61 | 471.61 | 471.51 | - |
12 Mar 2024 | 468.45 | 468.45 | 468.45 | 468.45 | 468.35 | - |
11 Mar 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 463.97 | - |
08 Mar 2024 | 466.19 | 466.19 | 466.19 | 466.19 | 466.09 | - |
07 Mar 2024 | 466.02 | 466.02 | 466.02 | 466.02 | 465.92 | - |
06 Mar 2024 | 464.67 | 464.67 | 464.67 | 464.67 | 464.57 | - |
05 Mar 2024 | 461.51 | 461.51 | 461.51 | 461.51 | 461.41 | - |
04 Mar 2024 | 462.66 | 462.66 | 462.66 | 462.66 | 462.56 | - |
01 Mar 2024 | 463.79 | 463.79 | 463.79 | 463.79 | 463.69 | - |
29 Feb 2024 | 462.42 | 462.42 | 462.42 | 462.42 | 462.32 | - |
28 Feb 2024 | 458.40 | 458.40 | 458.40 | 458.40 | 458.30 | - |
27 Feb 2024 | 457.89 | 457.89 | 457.89 | 457.89 | 457.79 | - |
26 Feb 2024 | 460.23 | 460.23 | 460.23 | 460.23 | 460.13 | - |
23 Feb 2024 | 458.96 | 458.96 | 458.96 | 458.96 | 458.86 | - |
22 Feb 2024 | 461.82 | 461.82 | 461.82 | 461.82 | 461.72 | - |
21 Feb 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 456.92 | - |
20 Feb 2024 | 456.57 | 456.57 | 456.57 | 456.57 | 456.48 | - |
19 Feb 2024 | 454.34 | 454.34 | 454.34 | 454.34 | 454.25 | - |
16 Feb 2024 | 455.83 | 455.83 | 455.83 | 455.83 | 455.74 | - |
15 Feb 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 451.68 | - |
14 Feb 2024 | 451.15 | 451.15 | 451.15 | 451.15 | 451.06 | - |
13 Feb 2024 | 450.38 | 450.38 | 450.38 | 450.38 | 450.29 | - |
12 Feb 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.26 | - |
09 Feb 2024 | 450.29 | 450.29 | 450.29 | 450.29 | 450.20 | - |
08 Feb 2024 | 449.54 | 449.54 | 449.54 | 449.54 | 449.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |