Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 493.48 | 493.48 | 493.48 | 493.48 | 493.48 | - |
25 Jun 2024 | 492.87 | 492.87 | 492.87 | 492.87 | 492.87 | - |
24 Jun 2024 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | - |
21 Jun 2024 | 493.95 | 493.95 | 493.95 | 493.95 | 493.95 | - |
20 Jun 2024 | 491.46 | 491.46 | 491.46 | 491.46 | 491.46 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 491.02 | 491.02 | 491.02 | 491.02 | 491.02 | - |
17 Jun 2024 | 491.71 | 491.71 | 491.71 | 491.71 | 491.71 | - |
14 Jun 2024 | 489.37 | 489.37 | 489.37 | 489.37 | 489.37 | - |
13 Jun 2024 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | - |
12 Jun 2024 | 481.89 | 481.89 | 481.89 | 481.89 | 481.89 | - |
11 Jun 2024 | 485.54 | 485.54 | 485.54 | 485.54 | 485.54 | - |
10 Jun 2024 | 483.85 | 483.85 | 483.85 | 483.85 | 483.85 | - |
07 Jun 2024 | 479.08 | 479.08 | 479.08 | 479.08 | 479.08 | - |
06 Jun 2024 | 476.73 | 476.73 | 476.73 | 476.73 | 476.73 | - |
05 Jun 2024 | 476.94 | 476.94 | 476.94 | 476.94 | 476.94 | - |
04 Jun 2024 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | - |
03 Jun 2024 | 469.28 | 469.28 | 469.28 | 469.28 | 469.28 | - |
31 May 2024 | 469.51 | 469.51 | 469.51 | 469.51 | 469.51 | - |
30 May 2024 | 467.26 | 467.26 | 467.26 | 467.26 | 467.26 | - |
29 May 2024 | 470.82 | 470.82 | 470.82 | 470.82 | 470.82 | - |
28 May 2024 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
23 May 2024 | 471.51 | 471.51 | 471.51 | 471.51 | 471.51 | - |
22 May 2024 | 474.98 | 474.98 | 474.98 | 474.98 | 474.98 | - |
21 May 2024 | 474.62 | 474.62 | 474.62 | 474.62 | 474.62 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 471.55 | 471.55 | 471.55 | 471.55 | 471.55 | - |
16 May 2024 | 471.61 | 471.61 | 471.61 | 471.61 | 471.61 | - |
15 May 2024 | 473.15 | 473.15 | 473.15 | 473.15 | 473.15 | - |
14 May 2024 | 469.76 | 469.76 | 469.76 | 469.76 | 469.76 | - |
13 May 2024 | 469.41 | 469.41 | 469.41 | 469.41 | 469.41 | - |
10 May 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 468.21 | 468.21 | 468.21 | 468.21 | 468.21 | - |
06 May 2024 | 466.66 | 466.66 | 466.66 | 466.66 | 466.66 | - |
03 May 2024 | 462.92 | 462.92 | 462.92 | 462.92 | 462.92 | - |
02 May 2024 | 461.45 | 461.45 | 461.45 | 461.45 | 461.45 | - |
30 Apr 2024 | 459.42 | 459.42 | 459.42 | 459.42 | 459.42 | - |
29 Apr 2024 | 465.33 | 465.33 | 465.33 | 465.33 | 465.33 | - |
26 Apr 2024 | 467.44 | 467.44 | 467.44 | 467.44 | 467.44 | - |
25 Apr 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | - |
24 Apr 2024 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | - |
23 Apr 2024 | 460.35 | 460.35 | 460.35 | 460.35 | 460.35 | - |
22 Apr 2024 | 458.42 | 458.42 | 458.42 | 458.42 | 458.42 | - |
19 Apr 2024 | 453.37 | 453.37 | 453.37 | 453.37 | 453.37 | - |
18 Apr 2024 | 456.96 | 456.96 | 456.96 | 456.96 | 456.96 | - |
17 Apr 2024 | 458.28 | 458.28 | 458.28 | 458.28 | 458.28 | - |
16 Apr 2024 | 460.26 | 460.26 | 460.26 | 460.26 | 460.26 | - |
15 Apr 2024 | 460.21 | 460.21 | 460.21 | 460.21 | 460.21 | - |
12 Apr 2024 | 464.72 | 464.72 | 464.72 | 464.72 | 464.72 | - |
11 Apr 2024 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | - |
10 Apr 2024 | 463.11 | 463.11 | 463.11 | 463.11 | 463.11 | - |
09 Apr 2024 | 462.73 | 462.73 | 462.73 | 462.73 | 462.73 | - |
08 Apr 2024 | 461.69 | 461.69 | 461.69 | 461.69 | 461.69 | - |
05 Apr 2024 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | - |
04 Apr 2024 | 456.11 | 456.11 | 456.11 | 456.11 | 456.11 | - |
03 Apr 2024 | 462.84 | 462.84 | 462.84 | 462.84 | 462.84 | - |
02 Apr 2024 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | - |
28 Mar 2024 | 467.88 | 467.88 | 467.88 | 467.88 | 467.88 | - |
27 Mar 2024 | 465.91 | 465.91 | 465.91 | 465.91 | 465.91 | - |
26 Mar 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
25 Mar 2024 | 461.87 | 461.87 | 461.87 | 461.87 | 461.87 | - |
22 Mar 2024 | 464.35 | 464.35 | 464.35 | 464.35 | 464.35 | - |
21 Mar 2024 | 463.63 | 463.63 | 463.63 | 463.63 | 463.63 | - |
20 Mar 2024 | 462.61 | 462.61 | 462.61 | 462.61 | 462.61 | - |
19 Mar 2024 | 459.23 | 459.23 | 459.23 | 459.23 | 459.23 | - |
18 Mar 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
15 Mar 2024 | 453.07 | 453.07 | 453.07 | 453.07 | 453.07 | - |
14 Mar 2024 | 457.39 | 457.39 | 457.39 | 457.39 | 457.39 | - |
13 Mar 2024 | 455.21 | 455.21 | 455.21 | 455.21 | 455.21 | - |
12 Mar 2024 | 455.36 | 455.36 | 455.36 | 455.36 | 455.36 | - |
11 Mar 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
08 Mar 2024 | 448.39 | 448.39 | 448.39 | 448.39 | 448.39 | - |
07 Mar 2024 | 452.63 | 452.63 | 452.63 | 452.63 | 452.63 | - |
06 Mar 2024 | 449.79 | 449.79 | 449.79 | 449.79 | 449.79 | - |
05 Mar 2024 | 449.93 | 449.93 | 449.93 | 449.93 | 449.93 | - |
04 Mar 2024 | 454.16 | 454.16 | 454.16 | 454.16 | 454.16 | - |
01 Mar 2024 | 455.54 | 455.54 | 455.54 | 455.54 | 455.54 | - |
29 Feb 2024 | 453.89 | 453.89 | 453.89 | 453.89 | 453.89 | - |
28 Feb 2024 | 451.41 | 451.41 | 451.41 | 451.41 | 451.41 | - |
27 Feb 2024 | 451.23 | 451.23 | 451.23 | 451.23 | 451.23 | - |
26 Feb 2024 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | - |
23 Feb 2024 | 453.73 | 453.73 | 453.73 | 453.73 | 453.73 | - |
22 Feb 2024 | 453.18 | 453.18 | 453.18 | 453.18 | 453.18 | - |
21 Feb 2024 | 445.61 | 445.61 | 445.61 | 445.61 | 445.61 | - |
20 Feb 2024 | 443.24 | 443.24 | 443.24 | 443.24 | 443.24 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
15 Feb 2024 | 449.13 | 449.13 | 449.13 | 449.13 | 449.13 | - |
14 Feb 2024 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | - |
13 Feb 2024 | 445.45 | 445.45 | 445.45 | 445.45 | 445.45 | - |
12 Feb 2024 | 448.67 | 448.67 | 448.67 | 448.67 | 448.67 | - |
09 Feb 2024 | 448.71 | 448.71 | 448.71 | 448.71 | 448.71 | - |
08 Feb 2024 | 446.24 | 446.24 | 446.24 | 446.24 | 446.24 | - |
07 Feb 2024 | 444.83 | 444.83 | 444.83 | 444.83 | 444.83 | - |
06 Feb 2024 | 442.09 | 442.09 | 442.09 | 442.09 | 442.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |