Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 415.94 | 415.94 | 415.94 | 415.94 | 415.94 | - |
29 May 2024 | 413.75 | 413.75 | 413.75 | 413.75 | 413.75 | - |
28 May 2024 | 416.28 | 416.28 | 416.28 | 416.28 | 416.28 | - |
24 May 2024 | 416.15 | 416.15 | 416.15 | 416.15 | 416.15 | - |
23 May 2024 | 416.64 | 416.64 | 416.64 | 416.64 | 416.64 | - |
22 May 2024 | 416.48 | 416.48 | 416.48 | 416.48 | 416.48 | - |
21 May 2024 | 418.49 | 418.49 | 418.49 | 418.49 | 418.49 | - |
20 May 2024 | 420.38 | 420.38 | 420.38 | 420.38 | 420.38 | - |
17 May 2024 | 419.32 | 419.32 | 419.32 | 419.32 | 419.32 | - |
16 May 2024 | 419.26 | 419.26 | 419.26 | 419.26 | 419.26 | - |
15 May 2024 | 420.43 | 420.43 | 420.43 | 420.43 | 420.43 | - |
14 May 2024 | 420.68 | 420.68 | 420.68 | 420.68 | 420.68 | - |
13 May 2024 | 420.88 | 420.88 | 420.88 | 420.88 | 420.88 | - |
10 May 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
09 May 2024 | 420.48 | 420.48 | 420.48 | 420.48 | 420.48 | - |
08 May 2024 | 419.42 | 419.42 | 419.42 | 419.42 | 419.42 | - |
07 May 2024 | 419.27 | 419.27 | 419.27 | 419.27 | 419.27 | - |
03 May 2024 | 418.82 | 418.82 | 418.82 | 418.82 | 418.82 | - |
02 May 2024 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | - |
01 May 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
30 Apr 2024 | 420.44 | 420.44 | 420.44 | 420.44 | 420.44 | - |
29 Apr 2024 | 422.48 | 422.48 | 422.48 | 422.48 | 422.48 | - |
26 Apr 2024 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | - |
25 Apr 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | - |
24 Apr 2024 | 425.39 | 425.39 | 425.39 | 425.39 | 425.39 | - |
23 Apr 2024 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | - |
22 Apr 2024 | 424.44 | 424.44 | 424.44 | 424.44 | 424.44 | - |
19 Apr 2024 | 423.64 | 423.64 | 423.64 | 423.64 | 423.64 | - |
18 Apr 2024 | 422.87 | 422.87 | 422.87 | 422.87 | 422.87 | - |
17 Apr 2024 | 422.88 | 422.88 | 422.88 | 422.88 | 422.88 | - |
16 Apr 2024 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | - |
15 Apr 2024 | 424.32 | 424.32 | 424.32 | 424.32 | 424.32 | - |
12 Apr 2024 | 422.26 | 422.26 | 422.26 | 422.26 | 422.26 | - |
11 Apr 2024 | 422.57 | 422.57 | 422.57 | 422.57 | 422.57 | - |
10 Apr 2024 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
09 Apr 2024 | 423.73 | 423.73 | 423.73 | 423.73 | 423.73 | - |
08 Apr 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 426.85 | - |
05 Apr 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
04 Apr 2024 | 428.56 | 428.56 | 428.56 | 428.56 | 428.56 | - |
03 Apr 2024 | 426.94 | 426.94 | 426.94 | 426.94 | 426.94 | - |
02 Apr 2024 | 425.71 | 425.71 | 425.71 | 425.71 | 425.71 | - |
28 Mar 2024 | 426.19 | 426.19 | 426.19 | 426.19 | 426.19 | - |
27 Mar 2024 | 425.65 | 425.65 | 425.65 | 425.65 | 425.65 | - |
26 Mar 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 424.83 | - |
25 Mar 2024 | 423.58 | 423.58 | 423.58 | 423.58 | 423.58 | - |
22 Mar 2024 | 423.13 | 423.13 | 423.13 | 423.13 | 423.13 | - |
21 Mar 2024 | 422.95 | 422.95 | 422.95 | 422.95 | 422.95 | - |
20 Mar 2024 | 420.39 | 420.39 | 420.39 | 420.39 | 420.39 | - |
19 Mar 2024 | 420.44 | 420.44 | 420.44 | 420.44 | 420.44 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 420.22 | 420.22 | 420.22 | 420.22 | 420.22 | - |
14 Mar 2024 | 418.82 | 418.82 | 418.82 | 418.82 | 418.82 | - |
13 Mar 2024 | 419.44 | 419.44 | 419.44 | 419.44 | 419.44 | - |
12 Mar 2024 | 418.46 | 418.46 | 418.46 | 418.46 | 418.46 | - |
11 Mar 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | - |
08 Mar 2024 | 418.95 | 418.95 | 418.95 | 418.95 | 418.95 | - |
07 Mar 2024 | 418.85 | 418.85 | 418.85 | 418.85 | 418.85 | - |
06 Mar 2024 | 418.44 | 418.44 | 418.44 | 418.44 | 418.44 | - |
05 Mar 2024 | 417.94 | 417.94 | 417.94 | 417.94 | 417.94 | - |
04 Mar 2024 | 417.56 | 417.56 | 417.56 | 417.56 | 417.56 | - |
01 Mar 2024 | 417.29 | 417.29 | 417.29 | 417.29 | 417.29 | - |
29 Feb 2024 | 416.13 | 416.13 | 416.13 | 416.13 | 416.13 | - |
28 Feb 2024 | 415.79 | 415.79 | 415.79 | 415.79 | 415.79 | - |
27 Feb 2024 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | - |
26 Feb 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | - |
23 Feb 2024 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | - |
22 Feb 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | - |
21 Feb 2024 | 417.34 | 417.34 | 417.34 | 417.34 | 417.34 | - |
20 Feb 2024 | 416.56 | 416.56 | 416.56 | 416.56 | 416.56 | - |
19 Feb 2024 | 415.11 | 415.11 | 415.11 | 415.11 | 415.11 | - |
16 Feb 2024 | 415.29 | 415.29 | 415.29 | 415.29 | 415.29 | - |
15 Feb 2024 | 414.06 | 414.06 | 414.06 | 414.06 | 414.06 | - |
14 Feb 2024 | 411.76 | 411.76 | 411.76 | 411.76 | 411.76 | - |
13 Feb 2024 | 411.28 | 411.28 | 411.28 | 411.28 | 411.28 | - |
12 Feb 2024 | 412.17 | 412.17 | 412.17 | 412.17 | 412.17 | - |
09 Feb 2024 | 410.91 | 410.91 | 410.91 | 410.91 | 410.91 | - |
08 Feb 2024 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | - |
07 Feb 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
06 Feb 2024 | 412.78 | 412.78 | 412.78 | 412.78 | 412.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 412.04 | 412.04 | 412.04 | 412.04 | 412.04 | - |
01 Feb 2024 | 412.48 | 412.48 | 412.48 | 412.48 | 412.48 | - |
31 Jan 2024 | 412.44 | 412.44 | 412.44 | 412.44 | 412.44 | - |
30 Jan 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
29 Jan 2024 | 411.61 | 411.61 | 411.61 | 411.61 | 411.61 | - |
26 Jan 2024 | 411.46 | 411.46 | 411.46 | 411.46 | 411.46 | - |
25 Jan 2024 | 411.71 | 411.71 | 411.71 | 411.71 | 411.71 | - |
24 Jan 2024 | 410.37 | 410.37 | 410.37 | 410.37 | 410.37 | - |
23 Jan 2024 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | - |
22 Jan 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | - |
19 Jan 2024 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | - |
18 Jan 2024 | 410.74 | 410.74 | 410.74 | 410.74 | 410.74 | - |
17 Jan 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | - |
16 Jan 2024 | 412.22 | 412.22 | 412.22 | 412.22 | 412.22 | - |
15 Jan 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 412.76 | - |
12 Jan 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | - |
11 Jan 2024 | 412.93 | 412.93 | 412.93 | 412.93 | 412.93 | - |
10 Jan 2024 | 413.02 | 413.02 | 413.02 | 413.02 | 413.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |