Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 496.04 | 496.04 | 496.04 | 496.04 | 496.04 | - |
30 May 2024 | 497.92 | 497.92 | 497.92 | 497.92 | 497.92 | - |
29 May 2024 | 500.78 | 500.78 | 500.78 | 500.78 | 500.78 | - |
28 May 2024 | 507.56 | 507.56 | 507.56 | 507.56 | 507.56 | - |
24 May 2024 | 508.14 | 508.14 | 508.14 | 508.14 | 508.14 | - |
23 May 2024 | 514.45 | 514.45 | 514.45 | 514.45 | 514.45 | - |
22 May 2024 | 515.07 | 515.07 | 515.07 | 515.07 | 515.07 | - |
21 May 2024 | 517.73 | 517.73 | 517.73 | 517.73 | 517.73 | - |
20 May 2024 | 524.71 | 524.71 | 524.71 | 524.71 | 524.71 | - |
17 May 2024 | 523.34 | 523.34 | 523.34 | 523.34 | 523.34 | - |
16 May 2024 | 521.76 | 521.76 | 521.76 | 521.76 | 521.76 | - |
15 May 2024 | 514.08 | 514.08 | 514.08 | 514.08 | 514.08 | - |
14 May 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
13 May 2024 | 514.31 | 514.31 | 514.31 | 514.31 | 514.31 | - |
10 May 2024 | 513.31 | 513.31 | 513.31 | 513.31 | 513.31 | - |
09 May 2024 | 509.62 | 509.62 | 509.62 | 509.62 | 509.62 | - |
08 May 2024 | 507.18 | 507.18 | 507.18 | 507.18 | 507.18 | - |
07 May 2024 | 508.07 | 508.07 | 508.07 | 508.07 | 508.07 | - |
03 May 2024 | 503.84 | 503.84 | 503.84 | 503.84 | 503.84 | - |
02 May 2024 | 497.07 | 497.07 | 497.07 | 497.07 | 497.07 | - |
01 May 2024 | 491.18 | 491.18 | 491.18 | 491.18 | 491.18 | - |
30 Apr 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
29 Apr 2024 | 495.12 | 495.12 | 495.12 | 495.12 | 495.12 | - |
26 Apr 2024 | 491.31 | 491.31 | 491.31 | 491.31 | 491.31 | - |
25 Apr 2024 | 483.37 | 483.37 | 483.37 | 483.37 | 483.37 | - |
24 Apr 2024 | 485.89 | 485.89 | 485.89 | 485.89 | 485.89 | - |
23 Apr 2024 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - |
22 Apr 2024 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | - |
19 Apr 2024 | 468.32 | 468.32 | 468.32 | 468.32 | 468.32 | - |
18 Apr 2024 | 472.44 | 472.44 | 472.44 | 472.44 | 472.44 | - |
17 Apr 2024 | 472.13 | 472.13 | 472.13 | 472.13 | 472.13 | - |
16 Apr 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
15 Apr 2024 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | - |
12 Apr 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
11 Apr 2024 | 488.99 | 488.99 | 488.99 | 488.99 | 488.99 | - |
10 Apr 2024 | 487.86 | 487.86 | 487.86 | 487.86 | 487.86 | - |
09 Apr 2024 | 484.57 | 484.57 | 484.57 | 484.57 | 484.57 | - |
08 Apr 2024 | 483.62 | 483.62 | 483.62 | 483.62 | 483.62 | - |
05 Apr 2024 | 482.38 | 482.38 | 482.38 | 482.38 | 482.38 | - |
04 Apr 2024 | 485.07 | 485.07 | 485.07 | 485.07 | 485.07 | - |
03 Apr 2024 | 483.46 | 483.46 | 483.46 | 483.46 | 483.46 | - |
02 Apr 2024 | 486.04 | 486.04 | 486.04 | 486.04 | 486.04 | - |
28 Mar 2024 | 478.55 | 478.55 | 478.55 | 478.55 | 478.55 | - |
27 Mar 2024 | 478.49 | 478.49 | 478.49 | 478.49 | 478.49 | - |
26 Mar 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
25 Mar 2024 | 477.33 | 477.33 | 477.33 | 477.33 | 477.33 | - |
22 Mar 2024 | 482.81 | 482.81 | 482.81 | 482.81 | 482.81 | - |
21 Mar 2024 | 485.33 | 485.33 | 485.33 | 485.33 | 485.33 | - |
20 Mar 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
19 Mar 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
18 Mar 2024 | 477.23 | 477.23 | 477.23 | 477.23 | 477.23 | - |
15 Mar 2024 | 476.66 | 476.66 | 476.66 | 476.66 | 476.66 | - |
14 Mar 2024 | 482.28 | 482.28 | 482.28 | 482.28 | 482.28 | - |
13 Mar 2024 | 480.39 | 480.39 | 480.39 | 480.39 | 480.39 | - |
12 Mar 2024 | 479.29 | 479.29 | 479.29 | 479.29 | 479.29 | - |
11 Mar 2024 | 470.74 | 470.74 | 470.74 | 470.74 | 470.74 | - |
08 Mar 2024 | 472.34 | 472.34 | 472.34 | 472.34 | 472.34 | - |
07 Mar 2024 | 470.45 | 470.45 | 470.45 | 470.45 | 470.45 | - |
06 Mar 2024 | 467.71 | 467.71 | 467.71 | 467.71 | 467.71 | - |
05 Mar 2024 | 466.29 | 466.29 | 466.29 | 466.29 | 466.29 | - |
04 Mar 2024 | 471.62 | 471.62 | 471.62 | 471.62 | 471.62 | - |
01 Mar 2024 | 467.11 | 467.11 | 467.11 | 467.11 | 467.11 | - |
29 Feb 2024 | 467.26 | 467.26 | 467.26 | 467.26 | 467.26 | - |
28 Feb 2024 | 466.14 | 466.14 | 466.14 | 466.14 | 466.14 | - |
27 Feb 2024 | 467.44 | 467.44 | 467.44 | 467.44 | 467.44 | - |
26 Feb 2024 | 467.01 | 467.01 | 467.01 | 467.01 | 467.01 | - |
23 Feb 2024 | 468.53 | 468.53 | 468.53 | 468.53 | 468.53 | - |
22 Feb 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
21 Feb 2024 | 467.92 | 467.92 | 467.92 | 467.92 | 467.92 | - |
20 Feb 2024 | 469.09 | 469.09 | 469.09 | 469.09 | 469.09 | - |
19 Feb 2024 | 467.26 | 467.26 | 467.26 | 467.26 | 467.26 | - |
16 Feb 2024 | 467.89 | 467.89 | 467.89 | 467.89 | 467.89 | - |
15 Feb 2024 | 464.15 | 464.15 | 464.15 | 464.15 | 464.15 | - |
14 Feb 2024 | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | - |
13 Feb 2024 | 460.93 | 460.93 | 460.93 | 460.93 | 460.93 | - |
12 Feb 2024 | 462.37 | 462.37 | 462.37 | 462.37 | 462.37 | - |
09 Feb 2024 | 461.54 | 461.54 | 461.54 | 461.54 | 461.54 | - |
08 Feb 2024 | 461.96 | 461.96 | 461.96 | 461.96 | 461.96 | - |
07 Feb 2024 | 463.62 | 463.62 | 463.62 | 463.62 | 463.62 | - |
06 Feb 2024 | 460.05 | 460.05 | 460.05 | 460.05 | 460.05 | - |
05 Feb 2024 | 454.94 | 454.94 | 454.94 | 454.94 | 454.94 | - |
02 Feb 2024 | 453.08 | 453.08 | 453.08 | 453.08 | 453.08 | - |
01 Feb 2024 | 450.92 | 450.92 | 450.92 | 450.92 | 450.92 | - |
31 Jan 2024 | 445.61 | 445.61 | 445.61 | 445.61 | 445.61 | - |
30 Jan 2024 | 448.69 | 448.69 | 448.69 | 448.69 | 448.69 | - |
29 Jan 2024 | 450.41 | 450.41 | 450.41 | 450.41 | 450.41 | - |
26 Jan 2024 | 445.04 | 445.04 | 445.04 | 445.04 | 445.04 | - |
25 Jan 2024 | 446.06 | 446.06 | 446.06 | 446.06 | 446.06 | - |
24 Jan 2024 | 442.68 | 442.68 | 442.68 | 442.68 | 442.68 | - |
23 Jan 2024 | 435.39 | 435.39 | 435.39 | 435.39 | 435.39 | - |
22 Jan 2024 | 433.31 | 433.31 | 433.31 | 433.31 | 433.31 | - |
19 Jan 2024 | 437.06 | 437.06 | 437.06 | 437.06 | 437.06 | - |
18 Jan 2024 | 433.51 | 433.51 | 433.51 | 433.51 | 433.51 | - |
17 Jan 2024 | 432.19 | 432.19 | 432.19 | 432.19 | 432.19 | - |
16 Jan 2024 | 445.59 | 445.59 | 445.59 | 445.59 | 445.59 | - |
15 Jan 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - |
12 Jan 2024 | 449.56 | 449.56 | 449.56 | 449.56 | 449.56 | - |
11 Jan 2024 | 449.22 | 449.22 | 449.22 | 449.22 | 449.22 | - |
10 Jan 2024 | 448.18 | 448.18 | 448.18 | 448.18 | 448.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |