Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 527.61 | 527.61 | 527.61 | 527.61 | 527.61 | - |
30 May 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
29 May 2024 | 524.98 | 524.98 | 524.98 | 524.98 | 524.98 | - |
28 May 2024 | 531.94 | 531.94 | 531.94 | 531.94 | 531.94 | - |
24 May 2024 | 532.43 | 532.43 | 532.43 | 532.43 | 532.43 | - |
23 May 2024 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | - |
22 May 2024 | 538.16 | 538.16 | 538.16 | 538.16 | 538.16 | - |
21 May 2024 | 539.92 | 539.92 | 539.92 | 539.92 | 539.92 | - |
20 May 2024 | 543.09 | 543.09 | 543.09 | 543.09 | 543.09 | - |
17 May 2024 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | - |
16 May 2024 | 543.33 | 543.33 | 543.33 | 543.33 | 543.33 | - |
15 May 2024 | 540.41 | 540.41 | 540.41 | 540.41 | 540.41 | - |
14 May 2024 | 537.56 | 537.56 | 537.56 | 537.56 | 537.56 | - |
13 May 2024 | 538.57 | 538.57 | 538.57 | 538.57 | 538.57 | - |
10 May 2024 | 539.27 | 539.27 | 539.27 | 539.27 | 539.27 | - |
09 May 2024 | 533.93 | 533.93 | 533.93 | 533.93 | 533.93 | - |
08 May 2024 | 533.59 | 533.59 | 533.59 | 533.59 | 533.59 | - |
07 May 2024 | 529.86 | 529.86 | 529.86 | 529.86 | 529.86 | - |
03 May 2024 | 522.55 | 522.55 | 522.55 | 522.55 | 522.55 | - |
02 May 2024 | 519.09 | 519.09 | 519.09 | 519.09 | 519.09 | - |
01 May 2024 | 517.78 | 517.78 | 517.78 | 517.78 | 517.78 | - |
30 Apr 2024 | 521.47 | 521.47 | 521.47 | 521.47 | 521.47 | - |
29 Apr 2024 | 520.71 | 520.71 | 520.71 | 520.71 | 520.71 | - |
26 Apr 2024 | 514.73 | 514.73 | 514.73 | 514.73 | 514.73 | - |
25 Apr 2024 | 512.06 | 512.06 | 512.06 | 512.06 | 512.06 | - |
24 Apr 2024 | 511.11 | 511.11 | 511.11 | 511.11 | 511.11 | - |
23 Apr 2024 | 511.49 | 511.49 | 511.49 | 511.49 | 511.49 | - |
22 Apr 2024 | 507.38 | 507.38 | 507.38 | 507.38 | 507.38 | - |
19 Apr 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
18 Apr 2024 | 500.48 | 500.48 | 500.48 | 500.48 | 500.48 | - |
17 Apr 2024 | 500.85 | 500.85 | 500.85 | 500.85 | 500.85 | - |
16 Apr 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - |
15 Apr 2024 | 507.03 | 507.03 | 507.03 | 507.03 | 507.03 | - |
12 Apr 2024 | 510.02 | 510.02 | 510.02 | 510.02 | 510.02 | - |
11 Apr 2024 | 504.72 | 504.72 | 504.72 | 504.72 | 504.72 | - |
10 Apr 2024 | 507.89 | 507.89 | 507.89 | 507.89 | 507.89 | - |
09 Apr 2024 | 505.76 | 505.76 | 505.76 | 505.76 | 505.76 | - |
08 Apr 2024 | 505.58 | 505.58 | 505.58 | 505.58 | 505.58 | - |
05 Apr 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
04 Apr 2024 | 509.39 | 509.39 | 509.39 | 509.39 | 509.39 | - |
03 Apr 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | - |
02 Apr 2024 | 512.71 | 512.71 | 512.71 | 512.71 | 512.71 | - |
28 Mar 2024 | 513.68 | 513.68 | 513.68 | 513.68 | 513.68 | - |
27 Mar 2024 | 512.78 | 512.78 | 512.78 | 512.78 | 512.78 | - |
26 Mar 2024 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | - |
25 Mar 2024 | 509.33 | 509.33 | 509.33 | 509.33 | 509.33 | - |
22 Mar 2024 | 511.08 | 511.08 | 511.08 | 511.08 | 511.08 | - |
21 Mar 2024 | 505.14 | 505.14 | 505.14 | 505.14 | 505.14 | - |
20 Mar 2024 | 497.96 | 497.96 | 497.96 | 497.96 | 497.96 | - |
19 Mar 2024 | 494.21 | 494.21 | 494.21 | 494.21 | 494.21 | - |
18 Mar 2024 | 497.43 | 497.43 | 497.43 | 497.43 | 497.43 | - |
15 Mar 2024 | 499.21 | 499.21 | 499.21 | 499.21 | 499.21 | - |
14 Mar 2024 | 500.45 | 500.45 | 500.45 | 500.45 | 500.45 | - |
13 Mar 2024 | 499.78 | 499.78 | 499.78 | 499.78 | 499.78 | - |
12 Mar 2024 | 499.74 | 499.74 | 499.74 | 499.74 | 499.74 | - |
11 Mar 2024 | 495.33 | 495.33 | 495.33 | 495.33 | 495.33 | - |
08 Mar 2024 | 495.48 | 495.48 | 495.48 | 495.48 | 495.48 | - |
07 Mar 2024 | 496.18 | 496.18 | 496.18 | 496.18 | 496.18 | - |
06 Mar 2024 | 495.14 | 495.14 | 495.14 | 495.14 | 495.14 | - |
05 Mar 2024 | 494.19 | 494.19 | 494.19 | 494.19 | 494.19 | - |
04 Mar 2024 | 493.93 | 493.93 | 493.93 | 493.93 | 493.93 | - |
01 Mar 2024 | 496.09 | 496.09 | 496.09 | 496.09 | 496.09 | - |
29 Feb 2024 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | - |
28 Feb 2024 | 489.94 | 489.94 | 489.94 | 489.94 | 489.94 | - |
27 Feb 2024 | 494.19 | 494.19 | 494.19 | 494.19 | 494.19 | - |
26 Feb 2024 | 495.23 | 495.23 | 495.23 | 495.23 | 495.23 | - |
23 Feb 2024 | 495.15 | 495.15 | 495.15 | 495.15 | 495.15 | - |
22 Feb 2024 | 494.42 | 494.42 | 494.42 | 494.42 | 494.42 | - |
21 Feb 2024 | 494.16 | 494.16 | 494.16 | 494.16 | 494.16 | - |
20 Feb 2024 | 495.85 | 495.85 | 495.85 | 495.85 | 495.85 | - |
19 Feb 2024 | 494.09 | 494.09 | 494.09 | 494.09 | 494.09 | - |
16 Feb 2024 | 490.19 | 490.19 | 490.19 | 490.19 | 490.19 | - |
15 Feb 2024 | 485.24 | 485.24 | 485.24 | 485.24 | 485.24 | - |
14 Feb 2024 | 483.09 | 483.09 | 483.09 | 483.09 | 483.09 | - |
13 Feb 2024 | 482.12 | 482.12 | 482.12 | 482.12 | 482.12 | - |
12 Feb 2024 | 484.63 | 484.63 | 484.63 | 484.63 | 484.63 | - |
09 Feb 2024 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | - |
08 Feb 2024 | 488.09 | 488.09 | 488.09 | 488.09 | 488.09 | - |
07 Feb 2024 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | - |
06 Feb 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
05 Feb 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
02 Feb 2024 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | - |
01 Feb 2024 | 491.93 | 491.93 | 491.93 | 491.93 | 491.93 | - |
31 Jan 2024 | 492.96 | 492.96 | 492.96 | 492.96 | 492.96 | - |
30 Jan 2024 | 493.62 | 493.62 | 493.62 | 493.62 | 493.62 | - |
29 Jan 2024 | 489.93 | 489.93 | 489.93 | 489.93 | 489.93 | - |
26 Jan 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 489.87 | - |
25 Jan 2024 | 483.44 | 483.44 | 483.44 | 483.44 | 483.44 | - |
24 Jan 2024 | 484.36 | 484.36 | 484.36 | 484.36 | 484.36 | - |
23 Jan 2024 | 484.42 | 484.42 | 484.42 | 484.42 | 484.42 | - |
22 Jan 2024 | 483.52 | 483.52 | 483.52 | 483.52 | 483.52 | - |
19 Jan 2024 | 483.89 | 483.89 | 483.89 | 483.89 | 483.89 | - |
18 Jan 2024 | 481.34 | 481.34 | 481.34 | 481.34 | 481.34 | - |
17 Jan 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
16 Jan 2024 | 487.66 | 487.66 | 487.66 | 487.66 | 487.66 | - |
15 Jan 2024 | 489.86 | 489.86 | 489.86 | 489.86 | 489.86 | - |
12 Jan 2024 | 488.22 | 488.22 | 488.22 | 488.22 | 488.22 | - |
11 Jan 2024 | 491.14 | 491.14 | 491.14 | 491.14 | 491.14 | - |
10 Jan 2024 | 489.72 | 489.72 | 489.72 | 489.72 | 489.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |