Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | - |
30 May 2024 | 460.28 | 460.28 | 460.28 | 460.28 | 460.28 | - |
29 May 2024 | 461.97 | 461.97 | 461.97 | 461.97 | 461.97 | - |
28 May 2024 | 467.51 | 467.51 | 467.51 | 467.51 | 467.51 | - |
24 May 2024 | 468.18 | 468.18 | 468.18 | 468.18 | 468.18 | - |
23 May 2024 | 477.07 | 477.07 | 477.07 | 477.07 | 477.07 | - |
22 May 2024 | 475.39 | 475.39 | 475.39 | 475.39 | 475.39 | - |
21 May 2024 | 476.38 | 476.38 | 476.38 | 476.38 | 476.38 | - |
20 May 2024 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | - |
17 May 2024 | 475.02 | 475.02 | 475.02 | 475.02 | 475.02 | - |
16 May 2024 | 476.01 | 476.01 | 476.01 | 476.01 | 476.01 | - |
15 May 2024 | 468.83 | 468.83 | 468.83 | 468.83 | 468.83 | - |
14 May 2024 | 466.03 | 466.03 | 466.03 | 466.03 | 466.03 | - |
13 May 2024 | 468.41 | 468.41 | 468.41 | 468.41 | 468.41 | - |
10 May 2024 | 467.65 | 467.65 | 467.65 | 467.65 | 467.65 | - |
09 May 2024 | 464.13 | 464.13 | 464.13 | 464.13 | 464.13 | - |
08 May 2024 | 465.89 | 465.89 | 465.89 | 465.89 | 465.89 | - |
07 May 2024 | 463.28 | 463.28 | 463.28 | 463.28 | 463.28 | - |
03 May 2024 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | - |
02 May 2024 | 455.81 | 455.81 | 455.81 | 455.81 | 455.81 | - |
01 May 2024 | 451.23 | 451.23 | 451.23 | 451.23 | 451.23 | - |
30 Apr 2024 | 459.32 | 459.32 | 459.32 | 459.32 | 459.32 | - |
29 Apr 2024 | 460.86 | 460.86 | 460.86 | 460.86 | 460.86 | - |
26 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
25 Apr 2024 | 454.49 | 454.49 | 454.49 | 454.49 | 454.49 | - |
24 Apr 2024 | 456.27 | 456.27 | 456.27 | 456.27 | 456.27 | - |
23 Apr 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
22 Apr 2024 | 450.03 | 450.03 | 450.03 | 450.03 | 450.03 | - |
19 Apr 2024 | 450.08 | 450.08 | 450.08 | 450.08 | 450.08 | - |
18 Apr 2024 | 452.58 | 452.58 | 452.58 | 452.58 | 452.58 | - |
17 Apr 2024 | 456.06 | 456.06 | 456.06 | 456.06 | 456.06 | - |
16 Apr 2024 | 455.27 | 455.27 | 455.27 | 455.27 | 455.27 | - |
15 Apr 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
12 Apr 2024 | 468.93 | 468.93 | 468.93 | 468.93 | 468.93 | - |
11 Apr 2024 | 466.75 | 466.75 | 466.75 | 466.75 | 466.75 | - |
10 Apr 2024 | 474.03 | 474.03 | 474.03 | 474.03 | 474.03 | - |
09 Apr 2024 | 471.08 | 471.08 | 471.08 | 471.08 | 471.08 | - |
08 Apr 2024 | 469.62 | 469.62 | 469.62 | 469.62 | 469.62 | - |
05 Apr 2024 | 465.49 | 465.49 | 465.49 | 465.49 | 465.49 | - |
04 Apr 2024 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | - |
03 Apr 2024 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | - |
02 Apr 2024 | 476.33 | 476.33 | 476.33 | 476.33 | 476.33 | - |
28 Mar 2024 | 477.91 | 477.91 | 477.91 | 477.91 | 477.91 | - |
27 Mar 2024 | 474.82 | 474.82 | 474.82 | 474.82 | 474.82 | - |
26 Mar 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
25 Mar 2024 | 477.66 | 477.66 | 477.66 | 477.66 | 477.66 | - |
22 Mar 2024 | 479.83 | 479.83 | 479.83 | 479.83 | 479.83 | - |
21 Mar 2024 | 477.83 | 477.83 | 477.83 | 477.83 | 477.83 | - |
20 Mar 2024 | 474.01 | 474.01 | 474.01 | 474.01 | 474.01 | - |
19 Mar 2024 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
18 Mar 2024 | 473.14 | 473.14 | 473.14 | 473.14 | 473.14 | - |
15 Mar 2024 | 474.58 | 474.58 | 474.58 | 474.58 | 474.58 | - |
14 Mar 2024 | 474.59 | 474.59 | 474.59 | 474.59 | 474.59 | - |
13 Mar 2024 | 474.17 | 474.17 | 474.17 | 474.17 | 474.17 | - |
12 Mar 2024 | 470.13 | 470.13 | 470.13 | 470.13 | 470.13 | - |
11 Mar 2024 | 468.44 | 468.44 | 468.44 | 468.44 | 468.44 | - |
08 Mar 2024 | 470.32 | 470.32 | 470.32 | 470.32 | 470.32 | - |
07 Mar 2024 | 465.45 | 465.45 | 465.45 | 465.45 | 465.45 | - |
06 Mar 2024 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | - |
05 Mar 2024 | 471.01 | 471.01 | 471.01 | 471.01 | 471.01 | - |
04 Mar 2024 | 471.96 | 471.96 | 471.96 | 471.96 | 471.96 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 467.33 | 467.33 | 467.33 | 467.33 | 467.33 | - |
28 Feb 2024 | 467.48 | 467.48 | 467.48 | 467.48 | 467.48 | - |
27 Feb 2024 | 466.66 | 466.66 | 466.66 | 466.66 | 466.66 | - |
26 Feb 2024 | 468.87 | 468.87 | 468.87 | 468.87 | 468.87 | - |
23 Feb 2024 | 469.06 | 469.06 | 469.06 | 469.06 | 469.06 | - |
22 Feb 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
21 Feb 2024 | 461.79 | 461.79 | 461.79 | 461.79 | 461.79 | - |
20 Feb 2024 | 462.72 | 462.72 | 462.72 | 462.72 | 462.72 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 466.96 | 466.96 | 466.96 | 466.96 | 466.96 | - |
15 Feb 2024 | 466.63 | 466.63 | 466.63 | 466.63 | 466.63 | - |
14 Feb 2024 | 461.88 | 461.88 | 461.88 | 461.88 | 461.88 | - |
13 Feb 2024 | 469.95 | 469.95 | 469.95 | 469.95 | 469.95 | - |
12 Feb 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
09 Feb 2024 | 469.46 | 469.46 | 469.46 | 469.46 | 469.46 | - |
08 Feb 2024 | 469.91 | 469.91 | 469.91 | 469.91 | 469.91 | - |
07 Feb 2024 | 465.48 | 465.48 | 465.48 | 465.48 | 465.48 | - |
06 Feb 2024 | 463.69 | 463.69 | 463.69 | 463.69 | 463.69 | - |
05 Feb 2024 | 463.81 | 463.81 | 463.81 | 463.81 | 463.81 | - |
02 Feb 2024 | 463.29 | 463.29 | 463.29 | 463.29 | 463.29 | - |
01 Feb 2024 | 453.58 | 453.58 | 453.58 | 453.58 | 453.58 | - |
31 Jan 2024 | 460.91 | 460.91 | 460.91 | 460.91 | 460.91 | - |
30 Jan 2024 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | - |
29 Jan 2024 | 456.75 | 456.75 | 456.75 | 456.75 | 456.75 | - |
26 Jan 2024 | 456.85 | 456.85 | 456.85 | 456.85 | 456.85 | - |
25 Jan 2024 | 453.88 | 453.88 | 453.88 | 453.88 | 453.88 | - |
24 Jan 2024 | 453.90 | 453.90 | 453.90 | 453.90 | 453.90 | - |
23 Jan 2024 | 453.49 | 453.49 | 453.49 | 453.49 | 453.49 | - |
22 Jan 2024 | 452.44 | 452.44 | 452.44 | 452.44 | 452.44 | - |
19 Jan 2024 | 446.95 | 446.95 | 446.95 | 446.95 | 446.95 | - |
18 Jan 2024 | 442.26 | 442.26 | 442.26 | 442.26 | 442.26 | - |
17 Jan 2024 | 445.29 | 445.29 | 445.29 | 445.29 | 445.29 | - |
16 Jan 2024 | 446.98 | 446.98 | 446.98 | 446.98 | 446.98 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 445.72 | 445.72 | 445.72 | 445.72 | 445.72 | - |
11 Jan 2024 | 445.09 | 445.09 | 445.09 | 445.09 | 445.09 | - |
10 Jan 2024 | 441.41 | 441.41 | 441.41 | 441.41 | 441.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |