Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 587.62 | 587.62 | 587.62 | 587.62 | 587.62 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | - |
17 Jun 2024 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | - |
14 Jun 2024 | 584.38 | 584.38 | 584.38 | 584.38 | 584.38 | - |
13 Jun 2024 | 586.09 | 586.09 | 586.09 | 586.09 | 586.09 | - |
12 Jun 2024 | 588.95 | 588.95 | 588.95 | 588.95 | 588.95 | - |
11 Jun 2024 | 585.06 | 585.06 | 585.06 | 585.06 | 585.06 | - |
10 Jun 2024 | 583.72 | 583.72 | 583.72 | 583.72 | 583.72 | - |
07 Jun 2024 | 580.08 | 580.08 | 580.08 | 580.08 | 580.08 | - |
06 Jun 2024 | 589.36 | 589.36 | 589.36 | 589.36 | 589.36 | - |
05 Jun 2024 | 580.53 | 580.53 | 580.53 | 580.53 | 580.53 | - |
04 Jun 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 577.48 | - |
03 Jun 2024 | 585.19 | 585.19 | 585.19 | 585.19 | 585.19 | - |
31 May 2024 | 587.49 | 587.49 | 587.49 | 587.49 | 587.49 | - |
30 May 2024 | 593.21 | 593.21 | 593.21 | 593.21 | 593.21 | - |
29 May 2024 | 600.99 | 600.99 | 600.99 | 600.99 | 600.99 | - |
28 May 2024 | 606.78 | 606.78 | 606.78 | 606.78 | 606.78 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 597.37 | 597.37 | 597.37 | 597.37 | 597.37 | - |
23 May 2024 | 597.54 | 597.54 | 597.54 | 597.54 | 597.54 | - |
22 May 2024 | 604.40 | 604.40 | 604.40 | 604.40 | 604.40 | - |
21 May 2024 | 608.41 | 608.41 | 608.41 | 608.41 | 608.41 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 601.74 | 601.74 | 601.74 | 601.74 | 601.74 | - |
16 May 2024 | 592.97 | 592.97 | 592.97 | 592.97 | 592.97 | - |
15 May 2024 | 591.94 | 591.94 | 591.94 | 591.94 | 591.94 | - |
14 May 2024 | 587.43 | 587.43 | 587.43 | 587.43 | 587.43 | - |
13 May 2024 | 588.09 | 588.09 | 588.09 | 588.09 | 588.09 | - |
10 May 2024 | 585.66 | 585.66 | 585.66 | 585.66 | 585.66 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 581.72 | 581.72 | 581.72 | 581.72 | 581.72 | - |
07 May 2024 | 584.64 | 584.64 | 584.64 | 584.64 | 584.64 | - |
06 May 2024 | 584.51 | 584.51 | 584.51 | 584.51 | 584.51 | - |
03 May 2024 | 577.86 | 577.86 | 577.86 | 577.86 | 577.86 | - |
02 May 2024 | 575.28 | 575.28 | 575.28 | 575.28 | 575.28 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 589.63 | - |
26 Apr 2024 | 586.93 | 586.93 | 586.93 | 586.93 | 586.93 | - |
25 Apr 2024 | 587.20 | 587.20 | 587.20 | 587.20 | 587.20 | - |
24 Apr 2024 | 585.27 | 585.27 | 585.27 | 585.27 | 585.27 | - |
23 Apr 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 586.21 | - |
22 Apr 2024 | 585.61 | 585.61 | 585.61 | 585.61 | 585.61 | - |
19 Apr 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
18 Apr 2024 | 582.06 | 582.06 | 582.06 | 582.06 | 582.06 | - |
17 Apr 2024 | 582.63 | 582.63 | 582.63 | 582.63 | 582.63 | - |
16 Apr 2024 | 585.97 | 585.97 | 585.97 | 585.97 | 585.97 | - |
15 Apr 2024 | 585.77 | 585.77 | 585.77 | 585.77 | 585.77 | - |
12 Apr 2024 | 585.82 | 585.82 | 585.82 | 585.82 | 585.82 | - |
11 Apr 2024 | 582.41 | 582.41 | 582.41 | 582.41 | 582.41 | - |
10 Apr 2024 | 584.69 | 584.69 | 584.69 | 584.69 | 584.69 | - |
09 Apr 2024 | 584.37 | 584.37 | 584.37 | 584.37 | 584.37 | - |
08 Apr 2024 | 584.74 | 584.74 | 584.74 | 584.74 | 584.74 | - |
05 Apr 2024 | 584.55 | 584.55 | 584.55 | 584.55 | 584.55 | - |
04 Apr 2024 | 580.91 | 580.91 | 580.91 | 580.91 | 580.91 | - |
03 Apr 2024 | 578.78 | 578.78 | 578.78 | 578.78 | 578.78 | - |
02 Apr 2024 | 571.85 | 571.85 | 571.85 | 571.85 | 571.85 | - |
28 Mar 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | - |
27 Mar 2024 | 558.26 | 558.26 | 558.26 | 558.26 | 558.26 | - |
26 Mar 2024 | 559.76 | 559.76 | 559.76 | 559.76 | 559.76 | - |
25 Mar 2024 | 563.03 | 563.03 | 563.03 | 563.03 | 563.03 | - |
22 Mar 2024 | 559.62 | 559.62 | 559.62 | 559.62 | 559.62 | - |
21 Mar 2024 | 563.78 | 563.78 | 563.78 | 563.78 | 563.78 | - |
20 Mar 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | - |
19 Mar 2024 | 564.52 | 564.52 | 564.52 | 564.52 | 564.52 | - |
18 Mar 2024 | 565.32 | 565.32 | 565.32 | 565.32 | 565.32 | - |
15 Mar 2024 | 562.72 | 562.72 | 562.72 | 562.72 | 562.72 | - |
14 Mar 2024 | 561.69 | 561.69 | 561.69 | 561.69 | 561.69 | - |
13 Mar 2024 | 561.26 | 561.26 | 561.26 | 561.26 | 561.26 | - |
12 Mar 2024 | 556.38 | 556.38 | 556.38 | 556.38 | 556.38 | - |
11 Mar 2024 | 557.12 | 557.12 | 557.12 | 557.12 | 557.12 | - |
08 Mar 2024 | 554.95 | 554.95 | 554.95 | 554.95 | 554.95 | - |
07 Mar 2024 | 556.51 | 556.51 | 556.51 | 556.51 | 556.51 | - |
06 Mar 2024 | 553.73 | 553.73 | 553.73 | 553.73 | 553.73 | - |
05 Mar 2024 | 550.29 | 550.29 | 550.29 | 550.29 | 550.29 | - |
04 Mar 2024 | 552.32 | 552.32 | 552.32 | 552.32 | 552.32 | - |
01 Mar 2024 | 550.04 | 550.04 | 550.04 | 550.04 | 550.04 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - |
27 Feb 2024 | 546.52 | 546.52 | 546.52 | 546.52 | 546.52 | - |
26 Feb 2024 | 541.79 | 541.79 | 541.79 | 541.79 | 541.79 | - |
23 Feb 2024 | 539.57 | 539.57 | 539.57 | 539.57 | 539.57 | - |
22 Feb 2024 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | - |
21 Feb 2024 | 545.14 | 545.14 | 545.14 | 545.14 | 545.14 | - |
20 Feb 2024 | 541.32 | 541.32 | 541.32 | 541.32 | 541.32 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | - |
15 Feb 2024 | 540.28 | 540.28 | 540.28 | 540.28 | 540.28 | - |
14 Feb 2024 | 538.64 | 538.64 | 538.64 | 538.64 | 538.64 | - |
13 Feb 2024 | 543.51 | 543.51 | 543.51 | 543.51 | 543.51 | - |
12 Feb 2024 | 545.88 | 545.88 | 545.88 | 545.88 | 545.88 | - |
09 Feb 2024 | 546.73 | 546.73 | 546.73 | 546.73 | 546.73 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 544.05 | 544.05 | 544.05 | 544.05 | 544.05 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 542.37 | 542.37 | 542.37 | 542.37 | 542.37 | - |
02 Feb 2024 | 543.17 | 543.17 | 543.17 | 543.17 | 543.17 | - |
01 Feb 2024 | 548.65 | 548.65 | 548.65 | 548.65 | 548.65 | - |
31 Jan 2024 | 554.02 | 554.02 | 554.02 | 554.02 | 554.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |