Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 492.19 | 492.19 | 492.19 | 492.19 | 492.19 | - |
24 May 2024 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | - |
23 May 2024 | 489.97 | 489.97 | 489.97 | 489.97 | 489.97 | - |
22 May 2024 | 487.72 | 487.72 | 487.72 | 487.72 | 487.72 | - |
21 May 2024 | 487.37 | 487.37 | 487.37 | 487.37 | 487.37 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 488.26 | 488.26 | 488.26 | 488.26 | 488.26 | - |
16 May 2024 | 486.79 | 486.79 | 486.79 | 486.79 | 486.79 | - |
15 May 2024 | 486.82 | 486.82 | 486.82 | 486.82 | 486.82 | - |
14 May 2024 | 483.09 | 483.09 | 483.09 | 483.09 | 483.09 | - |
13 May 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | - |
10 May 2024 | 479.56 | 479.56 | 479.56 | 479.56 | 479.56 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 476.99 | 476.99 | 476.99 | 476.99 | 476.99 | - |
06 May 2024 | 470.48 | 470.48 | 470.48 | 470.48 | 470.48 | - |
03 May 2024 | 466.02 | 466.02 | 466.02 | 466.02 | 466.02 | - |
02 May 2024 | 463.18 | 463.18 | 463.18 | 463.18 | 463.18 | - |
30 Apr 2024 | 462.52 | 462.52 | 462.52 | 462.52 | 462.52 | - |
29 Apr 2024 | 465.38 | 465.38 | 465.38 | 465.38 | 465.38 | - |
26 Apr 2024 | 464.37 | 464.37 | 464.37 | 464.37 | 464.37 | - |
25 Apr 2024 | 462.01 | 462.01 | 462.01 | 462.01 | 462.01 | - |
24 Apr 2024 | 465.97 | 465.97 | 465.97 | 465.97 | 465.97 | - |
23 Apr 2024 | 467.29 | 467.29 | 467.29 | 467.29 | 467.29 | - |
22 Apr 2024 | 463.07 | 463.07 | 463.07 | 463.07 | 463.07 | - |
19 Apr 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
18 Apr 2024 | 464.86 | 464.86 | 464.86 | 464.86 | 464.86 | - |
17 Apr 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
16 Apr 2024 | 459.33 | 459.33 | 459.33 | 459.33 | 459.33 | - |
15 Apr 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | - |
12 Apr 2024 | 464.99 | 464.99 | 464.99 | 464.99 | 464.99 | - |
11 Apr 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
10 Apr 2024 | 468.92 | 468.92 | 468.92 | 468.92 | 468.92 | - |
09 Apr 2024 | 469.72 | 469.72 | 469.72 | 469.72 | 469.72 | - |
08 Apr 2024 | 473.61 | 473.61 | 473.61 | 473.61 | 473.61 | - |
05 Apr 2024 | 469.52 | 469.52 | 469.52 | 469.52 | 469.52 | - |
04 Apr 2024 | 472.18 | 472.18 | 472.18 | 472.18 | 472.18 | - |
03 Apr 2024 | 471.71 | 471.71 | 471.71 | 471.71 | 471.71 | - |
02 Apr 2024 | 468.57 | 468.57 | 468.57 | 468.57 | 468.57 | - |
28 Mar 2024 | 471.94 | 471.94 | 471.94 | 471.94 | 471.94 | - |
27 Mar 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
26 Mar 2024 | 469.19 | 469.19 | 469.19 | 469.19 | 469.19 | - |
25 Mar 2024 | 466.95 | 466.95 | 466.95 | 466.95 | 466.95 | - |
22 Mar 2024 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | - |
21 Mar 2024 | 466.94 | 466.94 | 466.94 | 466.94 | 466.94 | - |
20 Mar 2024 | 462.87 | 462.87 | 462.87 | 462.87 | 462.87 | - |
19 Mar 2024 | 462.73 | 462.73 | 462.73 | 462.73 | 462.73 | - |
18 Mar 2024 | 461.15 | 461.15 | 461.15 | 461.15 | 461.15 | - |
15 Mar 2024 | 460.51 | 460.51 | 460.51 | 460.51 | 460.51 | - |
14 Mar 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
13 Mar 2024 | 461.85 | 461.85 | 461.85 | 461.85 | 461.85 | - |
12 Mar 2024 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | - |
11 Mar 2024 | 455.52 | 455.52 | 455.52 | 455.52 | 455.52 | - |
08 Mar 2024 | 458.33 | 458.33 | 458.33 | 458.33 | 458.33 | - |
07 Mar 2024 | 458.85 | 458.85 | 458.85 | 458.85 | 458.85 | - |
06 Mar 2024 | 458.04 | 458.04 | 458.04 | 458.04 | 458.04 | - |
05 Mar 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | - |
04 Mar 2024 | 456.31 | 456.31 | 456.31 | 456.31 | 456.31 | - |
01 Mar 2024 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | - |
29 Feb 2024 | 449.61 | 449.61 | 449.61 | 449.61 | 449.61 | - |
28 Feb 2024 | 450.77 | 450.77 | 450.77 | 450.77 | 450.77 | - |
27 Feb 2024 | 450.45 | 450.45 | 450.45 | 450.45 | 450.45 | - |
26 Feb 2024 | 450.24 | 450.24 | 450.24 | 450.24 | 450.24 | - |
23 Feb 2024 | 450.61 | 450.61 | 450.61 | 450.61 | 450.61 | - |
22 Feb 2024 | 450.72 | 450.72 | 450.72 | 450.72 | 450.72 | - |
21 Feb 2024 | 445.16 | 445.16 | 445.16 | 445.16 | 445.16 | - |
20 Feb 2024 | 444.33 | 444.33 | 444.33 | 444.33 | 444.33 | - |
19 Feb 2024 | 446.38 | 446.38 | 446.38 | 446.38 | 446.38 | - |
16 Feb 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | - |
15 Feb 2024 | 444.16 | 444.16 | 444.16 | 444.16 | 444.16 | - |
14 Feb 2024 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | - |
13 Feb 2024 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | - |
12 Feb 2024 | 445.79 | 445.79 | 445.79 | 445.79 | 445.79 | - |
09 Feb 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | - |
08 Feb 2024 | 441.78 | 441.78 | 441.78 | 441.78 | 441.78 | - |
07 Feb 2024 | 440.34 | 440.34 | 440.34 | 440.34 | 440.34 | - |
06 Feb 2024 | 441.68 | 441.68 | 441.68 | 441.68 | 441.68 | - |
05 Feb 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
02 Feb 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | - |
01 Feb 2024 | 443.06 | 443.06 | 443.06 | 443.06 | 443.06 | - |
31 Jan 2024 | 445.39 | 445.39 | 445.39 | 445.39 | 445.39 | - |
30 Jan 2024 | 445.34 | 445.34 | 445.34 | 445.34 | 445.34 | - |
29 Jan 2024 | 443.16 | 443.16 | 443.16 | 443.16 | 443.16 | - |
26 Jan 2024 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | - |
25 Jan 2024 | 442.82 | 442.82 | 442.82 | 442.82 | 442.82 | - |
24 Jan 2024 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | - |
23 Jan 2024 | 437.32 | 437.32 | 437.32 | 437.32 | 437.32 | - |
22 Jan 2024 | 437.97 | 437.97 | 437.97 | 437.97 | 437.97 | - |
19 Jan 2024 | 433.54 | 433.54 | 433.54 | 433.54 | 433.54 | - |
18 Jan 2024 | 434.82 | 434.82 | 434.82 | 434.82 | 434.82 | - |
17 Jan 2024 | 431.24 | 431.24 | 431.24 | 431.24 | 431.24 | - |
16 Jan 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
15 Jan 2024 | 437.45 | 437.45 | 437.45 | 437.45 | 437.45 | - |
12 Jan 2024 | 439.11 | 439.11 | 439.11 | 439.11 | 439.11 | - |
11 Jan 2024 | 433.21 | 433.21 | 433.21 | 433.21 | 433.21 | - |
10 Jan 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | - |
09 Jan 2024 | 432.22 | 432.22 | 432.22 | 432.22 | 432.22 | - |
08 Jan 2024 | 432.76 | 432.76 | 432.76 | 432.76 | 432.76 | - |
05 Jan 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 429.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |