Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 523.63 | 523.63 | 523.63 | 523.63 | 523.63 | - |
13 Jun 2024 | 517.16 | 517.16 | 517.16 | 517.16 | 517.16 | - |
12 Jun 2024 | 512.14 | 512.14 | 512.14 | 512.14 | 512.14 | - |
11 Jun 2024 | 509.84 | 509.84 | 509.84 | 509.84 | 509.84 | - |
10 Jun 2024 | 507.85 | 507.85 | 507.85 | 507.85 | 507.85 | - |
07 Jun 2024 | 505.08 | 505.08 | 505.08 | 505.08 | 505.08 | - |
06 Jun 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
05 Jun 2024 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | - |
04 Jun 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
03 Jun 2024 | 495.22 | 495.22 | 495.22 | 495.22 | 495.22 | - |
31 May 2024 | 482.16 | 482.16 | 482.16 | 482.16 | 482.16 | - |
30 May 2024 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | - |
29 May 2024 | 486.23 | 486.23 | 486.23 | 486.23 | 486.23 | - |
28 May 2024 | 489.11 | 489.11 | 489.11 | 489.11 | 489.11 | - |
24 May 2024 | 496.01 | 496.01 | 496.01 | 496.01 | 496.01 | - |
23 May 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
22 May 2024 | 494.24 | 494.24 | 494.24 | 494.24 | 494.24 | - |
21 May 2024 | 491.64 | 491.64 | 491.64 | 491.64 | 491.64 | - |
20 May 2024 | 497.52 | 497.52 | 497.52 | 497.52 | 497.52 | - |
17 May 2024 | 497.28 | 497.28 | 497.28 | 497.28 | 497.28 | - |
16 May 2024 | 489.82 | 489.82 | 489.82 | 489.82 | 489.82 | - |
15 May 2024 | 485.85 | 485.85 | 485.85 | 485.85 | 485.85 | - |
14 May 2024 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - |
13 May 2024 | 482.01 | 482.01 | 482.01 | 482.01 | 482.01 | - |
10 May 2024 | 482.48 | 482.48 | 482.48 | 482.48 | 482.48 | - |
09 May 2024 | 481.01 | 481.01 | 481.01 | 481.01 | 481.01 | - |
08 May 2024 | 488.66 | 488.66 | 488.66 | 488.66 | 488.66 | - |
07 May 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | - |
03 May 2024 | 481.91 | 481.91 | 481.91 | 481.91 | 481.91 | - |
02 May 2024 | 484.64 | 484.64 | 484.64 | 484.64 | 484.64 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 478.92 | 478.92 | 478.92 | 478.92 | 478.92 | - |
29 Apr 2024 | 479.55 | 479.55 | 479.55 | 479.55 | 479.55 | - |
26 Apr 2024 | 478.88 | 478.88 | 478.88 | 478.88 | 478.88 | - |
25 Apr 2024 | 475.97 | 475.97 | 475.97 | 475.97 | 475.97 | - |
24 Apr 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
23 Apr 2024 | 482.05 | 482.05 | 482.05 | 482.05 | 482.05 | - |
22 Apr 2024 | 482.17 | 482.17 | 482.17 | 482.17 | 482.17 | - |
19 Apr 2024 | 474.97 | 474.97 | 474.97 | 474.97 | 474.97 | - |
18 Apr 2024 | 472.48 | 472.48 | 472.48 | 472.48 | 472.48 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 474.87 | 474.87 | 474.87 | 474.87 | 474.87 | - |
15 Apr 2024 | 473.42 | 473.42 | 473.42 | 473.42 | 473.42 | - |
12 Apr 2024 | 480.66 | 480.66 | 480.66 | 480.66 | 480.66 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 475.19 | 475.19 | 475.19 | 475.19 | 475.19 | - |
09 Apr 2024 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | - |
08 Apr 2024 | 478.03 | 478.03 | 478.03 | 478.03 | 478.03 | - |
05 Apr 2024 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | - |
04 Apr 2024 | 473.55 | 473.55 | 473.55 | 473.55 | 473.55 | - |
03 Apr 2024 | 472.61 | 472.61 | 472.61 | 472.61 | 472.61 | - |
02 Apr 2024 | 474.37 | 474.37 | 474.37 | 474.37 | 474.37 | - |
28 Mar 2024 | 466.01 | 466.01 | 466.01 | 466.01 | 466.01 | - |
27 Mar 2024 | 464.56 | 464.56 | 464.56 | 464.56 | 464.56 | - |
26 Mar 2024 | 460.36 | 460.36 | 460.36 | 460.36 | 460.36 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 461.29 | 461.29 | 461.29 | 461.29 | 461.29 | - |
21 Mar 2024 | 456.07 | 456.07 | 456.07 | 456.07 | 456.07 | - |
20 Mar 2024 | 449.13 | 449.13 | 449.13 | 449.13 | 449.13 | - |
19 Mar 2024 | 448.69 | 448.69 | 448.69 | 448.69 | 448.69 | - |
18 Mar 2024 | 450.94 | 450.94 | 450.94 | 450.94 | 450.94 | - |
15 Mar 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | - |
14 Mar 2024 | 451.15 | 451.15 | 451.15 | 451.15 | 451.15 | - |
13 Mar 2024 | 442.93 | 442.93 | 442.93 | 442.93 | 442.93 | - |
12 Mar 2024 | 453.84 | 453.84 | 453.84 | 453.84 | 453.84 | - |
11 Mar 2024 | 454.59 | 454.59 | 454.59 | 454.59 | 454.59 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 462.51 | 462.51 | 462.51 | 462.51 | 462.51 | - |
06 Mar 2024 | 462.28 | 462.28 | 462.28 | 462.28 | 462.28 | - |
05 Mar 2024 | 462.69 | 462.69 | 462.69 | 462.69 | 462.69 | - |
04 Mar 2024 | 465.62 | 465.62 | 465.62 | 465.62 | 465.62 | - |
01 Mar 2024 | 468.28 | 468.28 | 468.28 | 468.28 | 468.28 | - |
29 Feb 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
28 Feb 2024 | 457.80 | 457.80 | 457.80 | 457.80 | 457.80 | - |
27 Feb 2024 | 462.88 | 462.88 | 462.88 | 462.88 | 462.88 | - |
26 Feb 2024 | 461.03 | 461.03 | 461.03 | 461.03 | 461.03 | - |
23 Feb 2024 | 463.14 | 463.14 | 463.14 | 463.14 | 463.14 | - |
22 Feb 2024 | 463.90 | 463.90 | 463.90 | 463.90 | 463.90 | - |
21 Feb 2024 | 461.51 | 461.51 | 461.51 | 461.51 | 461.51 | - |
20 Feb 2024 | 466.03 | 466.03 | 466.03 | 466.03 | 466.03 | - |
19 Feb 2024 | 464.88 | 464.88 | 464.88 | 464.88 | 464.88 | - |
16 Feb 2024 | 464.82 | 464.82 | 464.82 | 464.82 | 464.82 | - |
15 Feb 2024 | 461.14 | 461.14 | 461.14 | 461.14 | 461.14 | - |
14 Feb 2024 | 457.88 | 457.88 | 457.88 | 457.88 | 457.88 | - |
13 Feb 2024 | 452.69 | 452.69 | 452.69 | 452.69 | 452.69 | - |
12 Feb 2024 | 454.43 | 454.43 | 454.43 | 454.43 | 454.43 | - |
09 Feb 2024 | 457.55 | 457.55 | 457.55 | 457.55 | 457.55 | - |
08 Feb 2024 | 459.43 | 459.43 | 459.43 | 459.43 | 459.43 | - |
07 Feb 2024 | 462.99 | 462.99 | 462.99 | 462.99 | 462.99 | - |
06 Feb 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | - |
05 Feb 2024 | 454.69 | 454.69 | 454.69 | 454.69 | 454.69 | - |
02 Feb 2024 | 450.63 | 450.63 | 450.63 | 450.63 | 450.63 | - |
01 Feb 2024 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | - |
31 Jan 2024 | 455.27 | 455.27 | 455.27 | 455.27 | 455.27 | - |
30 Jan 2024 | 449.12 | 449.12 | 449.12 | 449.12 | 449.12 | - |
29 Jan 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 450.55 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 445.89 | 445.89 | 445.89 | 445.89 | 445.89 | - |
24 Jan 2024 | 450.18 | 450.18 | 450.18 | 450.18 | 450.18 | - |
23 Jan 2024 | 443.91 | 443.91 | 443.91 | 443.91 | 443.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |