Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 571.47 | 571.47 | 571.47 | 571.47 | 571.47 | - |
11 Jun 2024 | 568.84 | 568.84 | 568.84 | 568.84 | 568.84 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 569.35 | 569.35 | 569.35 | 569.35 | 569.35 | - |
05 Jun 2024 | 568.53 | 568.53 | 568.53 | 568.53 | 568.53 | - |
04 Jun 2024 | 565.02 | 565.02 | 565.02 | 565.02 | 565.02 | - |
03 Jun 2024 | 564.87 | 564.87 | 564.87 | 564.87 | 564.87 | - |
31 May 2024 | 562.88 | 562.88 | 562.88 | 562.88 | 562.88 | - |
30 May 2024 | 562.67 | 562.67 | 562.67 | 562.67 | 562.67 | - |
29 May 2024 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | - |
28 May 2024 | 566.31 | 566.31 | 566.31 | 566.31 | 566.31 | - |
27 May 2024 | 567.51 | 567.51 | 567.51 | 567.51 | 567.51 | - |
24 May 2024 | 567.13 | 567.13 | 567.13 | 567.13 | 567.13 | - |
23 May 2024 | 567.48 | 567.48 | 567.48 | 567.48 | 567.48 | - |
22 May 2024 | 568.94 | 568.94 | 568.94 | 568.94 | 568.94 | - |
21 May 2024 | 569.44 | 569.44 | 569.44 | 569.44 | 569.44 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 568.99 | 568.99 | 568.99 | 568.99 | 568.99 | - |
16 May 2024 | 570.08 | 570.08 | 570.08 | 570.08 | 570.08 | - |
15 May 2024 | 569.94 | 569.94 | 569.94 | 569.94 | 569.94 | - |
14 May 2024 | 566.19 | 566.19 | 566.19 | 566.19 | 566.19 | - |
13 May 2024 | 565.84 | 565.84 | 565.84 | 565.84 | 565.84 | - |
10 May 2024 | 566.26 | 566.26 | 566.26 | 566.26 | 566.26 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 564.39 | 564.39 | 564.39 | 564.39 | 564.39 | - |
07 May 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
06 May 2024 | 560.67 | 560.67 | 560.67 | 560.67 | 560.67 | - |
03 May 2024 | 559.16 | 559.16 | 559.16 | 559.16 | 559.16 | - |
02 May 2024 | 557.04 | 557.04 | 557.04 | 557.04 | 557.04 | - |
30 Apr 2024 | 556.28 | 556.28 | 556.28 | 556.28 | 556.28 | - |
29 Apr 2024 | 558.99 | 558.99 | 558.99 | 558.99 | 558.99 | - |
26 Apr 2024 | 557.98 | 557.98 | 557.98 | 557.98 | 557.98 | - |
25 Apr 2024 | 553.12 | 553.12 | 553.12 | 553.12 | 553.12 | - |
24 Apr 2024 | 556.84 | 556.84 | 556.84 | 556.84 | 556.84 | - |
23 Apr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
22 Apr 2024 | 554.14 | 554.14 | 554.14 | 554.14 | 554.14 | - |
19 Apr 2024 | 552.01 | 552.01 | 552.01 | 552.01 | 552.01 | - |
18 Apr 2024 | 554.30 | 554.30 | 554.30 | 554.30 | 554.30 | - |
17 Apr 2024 | 554.14 | 554.14 | 554.14 | 554.14 | 554.14 | - |
16 Apr 2024 | 554.76 | 554.76 | 554.76 | 554.76 | 554.76 | - |
15 Apr 2024 | 559.51 | 559.51 | 559.51 | 559.51 | 559.51 | - |
12 Apr 2024 | 562.14 | 562.14 | 562.14 | 562.14 | 562.14 | - |
11 Apr 2024 | 561.29 | 561.29 | 561.29 | 561.29 | 561.29 | - |
10 Apr 2024 | 561.55 | 561.55 | 561.55 | 561.55 | 561.55 | - |
09 Apr 2024 | 562.56 | 562.56 | 562.56 | 562.56 | 562.56 | - |
08 Apr 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - |
05 Apr 2024 | 562.43 | 562.43 | 562.43 | 562.43 | 562.43 | - |
04 Apr 2024 | 563.30 | 563.30 | 563.30 | 563.30 | 563.30 | - |
03 Apr 2024 | 563.59 | 563.59 | 563.59 | 563.59 | 563.59 | - |
02 Apr 2024 | 564.01 | 564.01 | 564.01 | 564.01 | 564.01 | - |
28 Mar 2024 | 568.32 | 568.32 | 568.32 | 568.32 | 568.32 | - |
27 Mar 2024 | 566.63 | 566.63 | 566.63 | 566.63 | 566.63 | - |
26 Mar 2024 | 564.98 | 564.98 | 564.98 | 564.98 | 564.98 | - |
25 Mar 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
22 Mar 2024 | 566.08 | 566.08 | 566.08 | 566.08 | 566.08 | - |
21 Mar 2024 | 565.44 | 565.44 | 565.44 | 565.44 | 565.44 | - |
20 Mar 2024 | 561.94 | 561.94 | 561.94 | 561.94 | 561.94 | - |
19 Mar 2024 | 560.56 | 560.56 | 560.56 | 560.56 | 560.56 | - |
18 Mar 2024 | 559.06 | 559.06 | 559.06 | 559.06 | 559.06 | - |
15 Mar 2024 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | - |
14 Mar 2024 | 560.34 | 560.34 | 560.34 | 560.34 | 560.34 | - |
13 Mar 2024 | 561.33 | 561.33 | 561.33 | 561.33 | 561.33 | - |
12 Mar 2024 | 562.16 | 562.16 | 562.16 | 562.16 | 562.16 | - |
11 Mar 2024 | 559.69 | 559.69 | 559.69 | 559.69 | 559.69 | - |
08 Mar 2024 | 560.83 | 560.83 | 560.83 | 560.83 | 560.83 | - |
07 Mar 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
06 Mar 2024 | 558.58 | 558.58 | 558.58 | 558.58 | 558.58 | - |
05 Mar 2024 | 557.23 | 557.23 | 557.23 | 557.23 | 557.23 | - |
04 Mar 2024 | 558.12 | 558.12 | 558.12 | 558.12 | 558.12 | - |
01 Mar 2024 | 558.22 | 558.22 | 558.22 | 558.22 | 558.22 | - |
29 Feb 2024 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | - |
28 Feb 2024 | 554.80 | 554.80 | 554.80 | 554.80 | 554.80 | - |
27 Feb 2024 | 555.48 | 555.48 | 555.48 | 555.48 | 555.48 | - |
26 Feb 2024 | 555.54 | 555.54 | 555.54 | 555.54 | 555.54 | - |
23 Feb 2024 | 557.14 | 557.14 | 557.14 | 557.14 | 557.14 | - |
22 Feb 2024 | 556.07 | 556.07 | 556.07 | 556.07 | 556.07 | - |
21 Feb 2024 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | - |
20 Feb 2024 | 552.73 | 552.73 | 552.73 | 552.73 | 552.73 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 554.11 | 554.11 | 554.11 | 554.11 | 554.11 | - |
15 Feb 2024 | 554.12 | 554.12 | 554.12 | 554.12 | 554.12 | - |
14 Feb 2024 | 552.15 | 552.15 | 552.15 | 552.15 | 552.15 | - |
13 Feb 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | - |
12 Feb 2024 | 553.61 | 553.61 | 553.61 | 553.61 | 553.61 | - |
09 Feb 2024 | 551.99 | 551.99 | 551.99 | 551.99 | 551.99 | - |
08 Feb 2024 | 552.12 | 552.12 | 552.12 | 552.12 | 552.12 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 552.26 | 552.26 | 552.26 | 552.26 | 552.26 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 551.20 | 551.20 | 551.20 | 551.20 | 551.20 | - |
01 Feb 2024 | 551.42 | 551.42 | 551.42 | 551.42 | 551.42 | - |
31 Jan 2024 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - |
30 Jan 2024 | 550.93 | 550.93 | 550.93 | 550.93 | 550.93 | - |
29 Jan 2024 | 551.28 | 551.28 | 551.28 | 551.28 | 551.28 | - |
26 Jan 2024 | 548.59 | 548.59 | 548.59 | 548.59 | 548.59 | - |
25 Jan 2024 | 547.87 | 547.87 | 547.87 | 547.87 | 547.87 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |