Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 554.51 | 554.51 | 554.51 | 554.51 | 554.51 | - |
04 Jul 2024 | 549.91 | 549.91 | 549.91 | 549.91 | 549.91 | - |
03 Jul 2024 | 544.30 | 544.30 | 544.30 | 544.30 | 544.30 | - |
02 Jul 2024 | 540.71 | 540.71 | 540.71 | 540.71 | 540.71 | - |
01 Jul 2024 | 544.42 | 544.42 | 544.42 | 544.42 | 544.42 | - |
28 Jun 2024 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - |
27 Jun 2024 | 544.22 | 544.22 | 544.22 | 544.22 | 544.22 | - |
26 Jun 2024 | 547.02 | 547.02 | 547.02 | 547.02 | 547.02 | - |
25 Jun 2024 | 549.22 | 549.22 | 549.22 | 549.22 | 549.22 | - |
24 Jun 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
21 Jun 2024 | 546.97 | 546.97 | 546.97 | 546.97 | 546.97 | - |
20 Jun 2024 | 546.49 | 546.49 | 546.49 | 546.49 | 546.49 | - |
19 Jun 2024 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | - |
18 Jun 2024 | 542.26 | 542.26 | 542.26 | 542.26 | 542.26 | - |
17 Jun 2024 | 537.84 | 537.84 | 537.84 | 537.84 | 537.84 | - |
14 Jun 2024 | 537.13 | 537.13 | 537.13 | 537.13 | 537.13 | - |
13 Jun 2024 | 543.22 | 543.22 | 543.22 | 543.22 | 543.22 | - |
12 Jun 2024 | 543.15 | 543.15 | 543.15 | 543.15 | 543.15 | - |
11 Jun 2024 | 544.55 | 544.55 | 544.55 | 544.55 | 544.55 | - |
10 Jun 2024 | 547.33 | 547.33 | 547.33 | 547.33 | 547.33 | - |
07 Jun 2024 | 550.16 | 550.16 | 550.16 | 550.16 | 550.16 | - |
06 Jun 2024 | 553.63 | 553.63 | 553.63 | 553.63 | 553.63 | - |
05 Jun 2024 | 552.11 | 552.11 | 552.11 | 552.11 | 552.11 | - |
04 Jun 2024 | 551.19 | 551.19 | 551.19 | 551.19 | 551.19 | - |
03 Jun 2024 | 555.64 | 555.64 | 555.64 | 555.64 | 555.64 | - |
31 May 2024 | 554.57 | 554.57 | 554.57 | 554.57 | 554.57 | - |
30 May 2024 | 552.37 | 552.37 | 552.37 | 552.37 | 552.37 | - |
29 May 2024 | 554.19 | 554.19 | 554.19 | 554.19 | 554.19 | - |
28 May 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
24 May 2024 | 559.60 | 559.60 | 559.60 | 559.60 | 559.60 | - |
23 May 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.66 | - |
22 May 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | - |
21 May 2024 | 562.25 | 562.25 | 562.25 | 562.25 | 562.25 | - |
20 May 2024 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | - |
17 May 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | - |
16 May 2024 | 560.68 | 560.68 | 560.68 | 560.68 | 560.68 | - |
15 May 2024 | 560.01 | 560.01 | 560.01 | 560.01 | 560.01 | - |
14 May 2024 | 558.39 | 558.39 | 558.39 | 558.39 | 558.39 | - |
13 May 2024 | 559.34 | 559.34 | 559.34 | 559.34 | 559.34 | - |
10 May 2024 | 560.55 | 560.55 | 560.55 | 560.55 | 560.55 | - |
09 May 2024 | 553.22 | 553.22 | 553.22 | 553.22 | 553.22 | - |
08 May 2024 | 551.24 | 551.24 | 551.24 | 551.24 | 551.24 | - |
07 May 2024 | 548.66 | 548.66 | 548.66 | 548.66 | 548.66 | - |
03 May 2024 | 542.95 | 542.95 | 542.95 | 542.95 | 542.95 | - |
02 May 2024 | 538.24 | 538.24 | 538.24 | 538.24 | 538.24 | - |
01 May 2024 | 538.58 | 538.58 | 538.58 | 538.58 | 538.58 | - |
30 Apr 2024 | 539.46 | 539.46 | 539.46 | 539.46 | 539.46 | - |
29 Apr 2024 | 537.39 | 537.39 | 537.39 | 537.39 | 537.39 | - |
26 Apr 2024 | 531.12 | 531.12 | 531.12 | 531.12 | 531.12 | - |
25 Apr 2024 | 528.66 | 528.66 | 528.66 | 528.66 | 528.66 | - |
24 Apr 2024 | 527.48 | 527.48 | 527.48 | 527.48 | 527.48 | - |
23 Apr 2024 | 525.72 | 525.72 | 525.72 | 525.72 | 525.72 | - |
22 Apr 2024 | 522.63 | 522.63 | 522.63 | 522.63 | 522.63 | - |
19 Apr 2024 | 512.54 | 512.54 | 512.54 | 512.54 | 512.54 | - |
18 Apr 2024 | 514.81 | 514.81 | 514.81 | 514.81 | 514.81 | - |
17 Apr 2024 | 515.26 | 515.26 | 515.26 | 515.26 | 515.26 | - |
16 Apr 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
15 Apr 2024 | 523.85 | 523.85 | 523.85 | 523.85 | 523.85 | - |
12 Apr 2024 | 526.33 | 526.33 | 526.33 | 526.33 | 526.33 | - |
11 Apr 2024 | 521.55 | 521.55 | 521.55 | 521.55 | 521.55 | - |
10 Apr 2024 | 523.57 | 523.57 | 523.57 | 523.57 | 523.57 | - |
09 Apr 2024 | 519.45 | 519.45 | 519.45 | 519.45 | 519.45 | - |
08 Apr 2024 | 519.60 | 519.60 | 519.60 | 519.60 | 519.60 | - |
05 Apr 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
04 Apr 2024 | 521.45 | 521.45 | 521.45 | 521.45 | 521.45 | - |
03 Apr 2024 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - |
02 Apr 2024 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
02 Apr 2024 | 0.098292 Dividend | |||||
28 Mar 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.80 | - |
27 Mar 2024 | 528.09 | 528.09 | 528.09 | 528.09 | 527.99 | - |
26 Mar 2024 | 527.63 | 527.63 | 527.63 | 527.63 | 527.53 | - |
25 Mar 2024 | 525.12 | 525.12 | 525.12 | 525.12 | 525.02 | - |
22 Mar 2024 | 526.63 | 526.63 | 526.63 | 526.63 | 526.53 | - |
21 Mar 2024 | 522.08 | 522.08 | 522.08 | 522.08 | 521.98 | - |
20 Mar 2024 | 515.91 | 515.91 | 515.91 | 515.91 | 515.81 | - |
19 Mar 2024 | 513.67 | 513.67 | 513.67 | 513.67 | 513.57 | - |
18 Mar 2024 | 515.62 | 515.62 | 515.62 | 515.62 | 515.52 | - |
15 Mar 2024 | 516.17 | 516.17 | 516.17 | 516.17 | 516.07 | - |
14 Mar 2024 | 518.08 | 518.08 | 518.08 | 518.08 | 517.98 | - |
13 Mar 2024 | 516.38 | 516.38 | 516.38 | 516.38 | 516.28 | - |
12 Mar 2024 | 518.13 | 518.13 | 518.13 | 518.13 | 518.03 | - |
11 Mar 2024 | 514.22 | 514.22 | 514.22 | 514.22 | 514.12 | - |
08 Mar 2024 | 515.19 | 515.19 | 515.19 | 515.19 | 515.09 | - |
07 Mar 2024 | 516.67 | 516.67 | 516.67 | 516.67 | 516.57 | - |
06 Mar 2024 | 514.12 | 514.12 | 514.12 | 514.12 | 514.02 | - |
05 Mar 2024 | 511.05 | 511.05 | 511.05 | 511.05 | 510.96 | - |
04 Mar 2024 | 510.96 | 510.96 | 510.96 | 510.96 | 510.87 | - |
01 Mar 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 510.22 | - |
29 Feb 2024 | 509.68 | 509.68 | 509.68 | 509.68 | 509.59 | - |
28 Feb 2024 | 505.17 | 505.17 | 505.17 | 505.17 | 505.08 | - |
27 Feb 2024 | 507.07 | 507.07 | 507.07 | 507.07 | 506.98 | - |
26 Feb 2024 | 507.22 | 507.22 | 507.22 | 507.22 | 507.13 | - |
23 Feb 2024 | 507.68 | 507.68 | 507.68 | 507.68 | 507.59 | - |
22 Feb 2024 | 509.49 | 509.49 | 509.49 | 509.49 | 509.40 | - |
21 Feb 2024 | 507.17 | 507.17 | 507.17 | 507.17 | 507.08 | - |
20 Feb 2024 | 509.79 | 509.79 | 509.79 | 509.79 | 509.70 | - |
19 Feb 2024 | 508.52 | 508.52 | 508.52 | 508.52 | 508.43 | - |
16 Feb 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 506.41 | - |
15 Feb 2024 | 499.99 | 499.99 | 499.99 | 499.99 | 499.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |