Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 473.02 | 473.02 | 473.02 | 473.02 | 473.02 | - |
29 May 2024 | 474.64 | 474.64 | 474.64 | 474.64 | 474.64 | - |
28 May 2024 | 481.49 | 481.49 | 481.49 | 481.49 | 481.49 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 483.72 | 483.72 | 483.72 | 483.72 | 483.72 | - |
23 May 2024 | 481.89 | 481.89 | 481.89 | 481.89 | 481.89 | - |
22 May 2024 | 483.13 | 483.13 | 483.13 | 483.13 | 483.13 | - |
21 May 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | - |
17 May 2024 | 482.06 | 482.06 | 482.06 | 482.06 | 482.06 | - |
16 May 2024 | 482.06 | 482.06 | 482.06 | 482.06 | 482.06 | - |
15 May 2024 | 481.13 | 481.13 | 481.13 | 481.13 | 481.13 | - |
14 May 2024 | 476.97 | 476.97 | 476.97 | 476.97 | 476.97 | - |
13 May 2024 | 475.78 | 475.78 | 475.78 | 475.78 | 475.78 | - |
10 May 2024 | 473.92 | 473.92 | 473.92 | 473.92 | 473.92 | - |
08 May 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | - |
07 May 2024 | 466.82 | 466.82 | 466.82 | 466.82 | 466.82 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 457.55 | 457.55 | 457.55 | 457.55 | 457.55 | - |
02 May 2024 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | - |
30 Apr 2024 | 459.42 | 459.42 | 459.42 | 459.42 | 459.42 | - |
29 Apr 2024 | 460.17 | 460.17 | 460.17 | 460.17 | 460.17 | - |
26 Apr 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
25 Apr 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
24 Apr 2024 | 454.67 | 454.67 | 454.67 | 454.67 | 454.67 | - |
23 Apr 2024 | 453.79 | 453.79 | 453.79 | 453.79 | 453.79 | - |
22 Apr 2024 | 448.38 | 448.38 | 448.38 | 448.38 | 448.38 | - |
19 Apr 2024 | 444.57 | 444.57 | 444.57 | 444.57 | 444.57 | - |
18 Apr 2024 | 445.59 | 445.59 | 445.59 | 445.59 | 445.59 | - |
17 Apr 2024 | 443.51 | 443.51 | 443.51 | 443.51 | 443.51 | - |
16 Apr 2024 | 442.38 | 442.38 | 442.38 | 442.38 | 442.38 | - |
15 Apr 2024 | 450.14 | 450.14 | 450.14 | 450.14 | 450.14 | - |
12 Apr 2024 | 447.67 | 447.67 | 447.67 | 447.67 | 447.67 | - |
11 Apr 2024 | 450.17 | 450.17 | 450.17 | 450.17 | 450.17 | - |
10 Apr 2024 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
09 Apr 2024 | 452.64 | 452.64 | 452.64 | 452.64 | 452.64 | - |
08 Apr 2024 | 454.29 | 454.29 | 454.29 | 454.29 | 454.29 | - |
05 Apr 2024 | 448.14 | 448.14 | 448.14 | 448.14 | 448.14 | - |
04 Apr 2024 | 455.59 | 455.59 | 455.59 | 455.59 | 455.59 | - |
03 Apr 2024 | 452.89 | 452.89 | 452.89 | 452.89 | 452.89 | - |
02 Apr 2024 | 449.42 | 449.42 | 449.42 | 449.42 | 449.42 | - |
28 Mar 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
27 Mar 2024 | 452.57 | 452.57 | 452.57 | 452.57 | 452.57 | - |
26 Mar 2024 | 450.11 | 450.11 | 450.11 | 450.11 | 450.11 | - |
25 Mar 2024 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | - |
22 Mar 2024 | 446.89 | 446.89 | 446.89 | 446.89 | 446.89 | - |
21 Mar 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
20 Mar 2024 | 440.24 | 440.24 | 440.24 | 440.24 | 440.24 | - |
19 Mar 2024 | 438.58 | 438.58 | 438.58 | 438.58 | 438.58 | - |
18 Mar 2024 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - |
15 Mar 2024 | 436.65 | 436.65 | 436.65 | 436.65 | 436.65 | - |
14 Mar 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
13 Mar 2024 | 437.97 | 437.97 | 437.97 | 437.97 | 437.97 | - |
12 Mar 2024 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | - |
11 Mar 2024 | 432.28 | 432.28 | 432.28 | 432.28 | 432.28 | - |
08 Mar 2024 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | - |
07 Mar 2024 | 436.13 | 436.13 | 436.13 | 436.13 | 436.13 | - |
06 Mar 2024 | 430.12 | 430.12 | 430.12 | 430.12 | 430.12 | - |
05 Mar 2024 | 426.63 | 426.63 | 426.63 | 426.63 | 426.63 | - |
04 Mar 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
01 Mar 2024 | 427.46 | 427.46 | 427.46 | 427.46 | 427.46 | - |
29 Feb 2024 | 421.74 | 421.74 | 421.74 | 421.74 | 421.74 | - |
28 Feb 2024 | 421.91 | 421.91 | 421.91 | 421.91 | 421.91 | - |
27 Feb 2024 | 425.13 | 425.13 | 425.13 | 425.13 | 425.13 | - |
26 Feb 2024 | 424.66 | 424.66 | 424.66 | 424.66 | 424.66 | - |
23 Feb 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
22 Feb 2024 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | - |
21 Feb 2024 | 420.04 | 420.04 | 420.04 | 420.04 | 420.04 | - |
20 Feb 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
19 Feb 2024 | 422.57 | 422.57 | 422.57 | 422.57 | 422.57 | - |
16 Feb 2024 | 421.19 | 421.19 | 421.19 | 421.19 | 421.19 | - |
15 Feb 2024 | 417.46 | 417.46 | 417.46 | 417.46 | 417.46 | - |
14 Feb 2024 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - |
13 Feb 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
12 Feb 2024 | 415.44 | 415.44 | 415.44 | 415.44 | 415.44 | - |
09 Feb 2024 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | - |
08 Feb 2024 | 412.28 | 412.28 | 412.28 | 412.28 | 412.28 | - |
07 Feb 2024 | 410.56 | 410.56 | 410.56 | 410.56 | 410.56 | - |
06 Feb 2024 | 410.61 | 410.61 | 410.61 | 410.61 | 410.61 | - |
05 Feb 2024 | 407.02 | 407.02 | 407.02 | 407.02 | 407.02 | - |
02 Feb 2024 | 407.33 | 407.33 | 407.33 | 407.33 | 407.33 | - |
01 Feb 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
31 Jan 2024 | 408.06 | 408.06 | 408.06 | 408.06 | 408.06 | - |
30 Jan 2024 | 410.34 | 410.34 | 410.34 | 410.34 | 410.34 | - |
29 Jan 2024 | 408.23 | 408.23 | 408.23 | 408.23 | 408.23 | - |
26 Jan 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 404.94 | 404.94 | 404.94 | 404.94 | 404.94 | - |
23 Jan 2024 | 401.36 | 401.36 | 401.36 | 401.36 | 401.36 | - |
22 Jan 2024 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | - |
19 Jan 2024 | 399.47 | 399.47 | 399.47 | 399.47 | 399.47 | - |
18 Jan 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
17 Jan 2024 | 395.96 | 395.96 | 395.96 | 395.96 | 395.96 | - |
16 Jan 2024 | 398.01 | 398.01 | 398.01 | 398.01 | 398.01 | - |
15 Jan 2024 | 399.77 | 399.77 | 399.77 | 399.77 | 399.77 | - |
12 Jan 2024 | 400.28 | 400.28 | 400.28 | 400.28 | 400.28 | - |
11 Jan 2024 | 398.09 | 398.09 | 398.09 | 398.09 | 398.09 | - |
10 Jan 2024 | 399.64 | 399.64 | 399.64 | 399.64 | 399.64 | - |
09 Jan 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |