Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 482.07 | 482.07 | 482.07 | 482.07 | 482.07 | - |
31 May 2024 | 478.89 | 478.89 | 478.89 | 478.89 | 478.89 | - |
30 May 2024 | 478.14 | 478.14 | 478.14 | 478.14 | 478.14 | - |
29 May 2024 | 479.74 | 479.74 | 479.74 | 479.74 | 479.74 | - |
28 May 2024 | 486.58 | 486.58 | 486.58 | 486.58 | 486.58 | - |
24 May 2024 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | - |
23 May 2024 | 490.48 | 490.48 | 490.48 | 490.48 | 490.48 | - |
22 May 2024 | 488.51 | 488.51 | 488.51 | 488.51 | 488.51 | - |
21 May 2024 | 490.75 | 490.75 | 490.75 | 490.75 | 490.75 | - |
20 May 2024 | 493.14 | 493.14 | 493.14 | 493.14 | 493.14 | - |
17 May 2024 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | - |
16 May 2024 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | - |
15 May 2024 | 490.84 | 490.84 | 490.84 | 490.84 | 490.84 | - |
14 May 2024 | 489.78 | 489.78 | 489.78 | 489.78 | 489.78 | - |
13 May 2024 | 490.58 | 490.58 | 490.58 | 490.58 | 490.58 | - |
10 May 2024 | 489.84 | 489.84 | 489.84 | 489.84 | 489.84 | - |
09 May 2024 | 486.06 | 486.06 | 486.06 | 486.06 | 486.06 | - |
08 May 2024 | 486.38 | 486.38 | 486.38 | 486.38 | 486.38 | - |
07 May 2024 | 479.48 | 479.48 | 479.48 | 479.48 | 479.48 | - |
03 May 2024 | 471.09 | 471.09 | 471.09 | 471.09 | 471.09 | - |
02 May 2024 | 468.56 | 468.56 | 468.56 | 468.56 | 468.56 | - |
01 May 2024 | 467.89 | 467.89 | 467.89 | 467.89 | 467.89 | - |
30 Apr 2024 | 472.02 | 472.02 | 472.02 | 472.02 | 472.02 | - |
29 Apr 2024 | 473.65 | 473.65 | 473.65 | 473.65 | 473.65 | - |
26 Apr 2024 | 472.69 | 472.69 | 472.69 | 472.69 | 472.69 | - |
25 Apr 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
24 Apr 2024 | 478.66 | 478.66 | 478.66 | 478.66 | 478.66 | - |
23 Apr 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
22 Apr 2024 | 475.92 | 475.92 | 475.92 | 475.92 | 475.92 | - |
19 Apr 2024 | 468.08 | 468.08 | 468.08 | 468.08 | 468.08 | - |
18 Apr 2024 | 468.55 | 468.55 | 468.55 | 468.55 | 468.55 | - |
17 Apr 2024 | 468.09 | 468.09 | 468.09 | 468.09 | 468.09 | - |
16 Apr 2024 | 465.06 | 465.06 | 465.06 | 465.06 | 465.06 | - |
16 Apr 2024 | 0.009397 Dividend | |||||
15 Apr 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.05 | - |
12 Apr 2024 | 474.11 | 474.11 | 474.11 | 474.11 | 474.10 | - |
11 Apr 2024 | 471.73 | 471.73 | 471.73 | 471.73 | 471.72 | - |
10 Apr 2024 | 474.55 | 474.55 | 474.55 | 474.55 | 474.54 | - |
09 Apr 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.04 | - |
08 Apr 2024 | 475.99 | 475.99 | 475.99 | 475.99 | 475.98 | - |
05 Apr 2024 | 473.23 | 473.23 | 473.23 | 473.23 | 473.22 | - |
04 Apr 2024 | 477.19 | 477.19 | 477.19 | 477.19 | 477.18 | - |
03 Apr 2024 | 476.18 | 476.18 | 476.18 | 476.18 | 476.17 | - |
02 Apr 2024 | 480.04 | 480.04 | 480.04 | 480.04 | 480.03 | - |
28 Mar 2024 | 481.06 | 481.06 | 481.06 | 481.06 | 481.05 | - |
27 Mar 2024 | 482.12 | 482.12 | 482.12 | 482.12 | 482.11 | - |
26 Mar 2024 | 481.88 | 481.88 | 481.88 | 481.88 | 481.87 | - |
25 Mar 2024 | 478.61 | 478.61 | 478.61 | 478.61 | 478.60 | - |
22 Mar 2024 | 482.43 | 482.43 | 482.43 | 482.43 | 482.42 | - |
21 Mar 2024 | 479.29 | 479.29 | 479.29 | 479.29 | 479.28 | - |
20 Mar 2024 | 478.11 | 478.11 | 478.11 | 478.11 | 478.10 | - |
19 Mar 2024 | 478.15 | 478.15 | 478.15 | 478.15 | 478.14 | - |
18 Mar 2024 | 480.25 | 480.25 | 480.25 | 480.25 | 480.24 | - |
15 Mar 2024 | 484.02 | 484.02 | 484.02 | 484.02 | 484.01 | - |
14 Mar 2024 | 484.35 | 484.35 | 484.35 | 484.35 | 484.34 | - |
13 Mar 2024 | 483.16 | 483.16 | 483.16 | 483.16 | 483.15 | - |
12 Mar 2024 | 478.55 | 478.55 | 478.55 | 478.55 | 478.54 | - |
11 Mar 2024 | 475.39 | 475.39 | 475.39 | 475.39 | 475.38 | - |
08 Mar 2024 | 476.78 | 476.78 | 476.78 | 476.78 | 476.77 | - |
07 Mar 2024 | 475.44 | 475.44 | 475.44 | 475.44 | 475.43 | - |
06 Mar 2024 | 473.05 | 473.05 | 473.05 | 473.05 | 473.04 | - |
05 Mar 2024 | 473.42 | 473.42 | 473.42 | 473.42 | 473.41 | - |
04 Mar 2024 | 473.56 | 473.56 | 473.56 | 473.56 | 473.55 | - |
01 Mar 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 472.89 | - |
29 Feb 2024 | 472.63 | 472.63 | 472.63 | 472.63 | 472.62 | - |
28 Feb 2024 | 473.12 | 473.12 | 473.12 | 473.12 | 473.11 | - |
27 Feb 2024 | 472.52 | 472.52 | 472.52 | 472.52 | 472.51 | - |
26 Feb 2024 | 472.92 | 472.92 | 472.92 | 472.92 | 472.91 | - |
23 Feb 2024 | 472.91 | 472.91 | 472.91 | 472.91 | 472.90 | - |
22 Feb 2024 | 470.74 | 470.74 | 470.74 | 470.74 | 470.73 | - |
21 Feb 2024 | 468.34 | 468.34 | 468.34 | 468.34 | 468.33 | - |
20 Feb 2024 | 469.12 | 469.12 | 469.12 | 469.12 | 469.11 | - |
19 Feb 2024 | 467.36 | 467.36 | 467.36 | 467.36 | 467.35 | - |
16 Feb 2024 | 467.78 | 467.78 | 467.78 | 467.78 | 467.77 | - |
15 Feb 2024 | 465.69 | 465.69 | 465.69 | 465.69 | 465.68 | - |
14 Feb 2024 | 461.15 | 461.15 | 461.15 | 461.15 | 461.14 | - |
13 Feb 2024 | 458.76 | 458.76 | 458.76 | 458.76 | 458.75 | - |
12 Feb 2024 | 462.48 | 462.48 | 462.48 | 462.48 | 462.47 | - |
09 Feb 2024 | 462.95 | 462.95 | 462.95 | 462.95 | 462.94 | - |
08 Feb 2024 | 464.10 | 464.10 | 464.10 | 464.10 | 464.09 | - |
07 Feb 2024 | 461.47 | 461.47 | 461.47 | 461.47 | 461.46 | - |
06 Feb 2024 | 460.92 | 460.92 | 460.92 | 460.92 | 460.91 | - |
05 Feb 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.44 | - |
02 Feb 2024 | 463.28 | 463.28 | 463.28 | 463.28 | 463.27 | - |
01 Feb 2024 | 462.51 | 462.51 | 462.51 | 462.51 | 462.50 | - |
31 Jan 2024 | 465.90 | 465.90 | 465.90 | 465.90 | 465.89 | - |
30 Jan 2024 | 466.47 | 466.47 | 466.47 | 466.47 | 466.46 | - |
29 Jan 2024 | 462.65 | 462.65 | 462.65 | 462.65 | 462.64 | - |
26 Jan 2024 | 462.01 | 462.01 | 462.01 | 462.01 | 462.00 | - |
25 Jan 2024 | 454.88 | 454.88 | 454.88 | 454.88 | 454.87 | - |
24 Jan 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.47 | - |
23 Jan 2024 | 451.75 | 451.75 | 451.75 | 451.75 | 451.74 | - |
22 Jan 2024 | 452.58 | 452.58 | 452.58 | 452.58 | 452.57 | - |
19 Jan 2024 | 452.48 | 452.48 | 452.48 | 452.48 | 452.47 | - |
18 Jan 2024 | 451.02 | 451.02 | 451.02 | 451.02 | 451.01 | - |
17 Jan 2024 | 447.11 | 447.11 | 447.11 | 447.11 | 447.10 | - |
16 Jan 2024 | 452.23 | 452.23 | 452.23 | 452.23 | 452.22 | - |
15 Jan 2024 | 453.02 | 453.02 | 453.02 | 453.02 | 453.01 | - |
12 Jan 2024 | 452.56 | 452.56 | 452.56 | 452.56 | 452.55 | - |
11 Jan 2024 | 453.45 | 453.45 | 453.45 | 453.45 | 453.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |