Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 532.34 | 532.34 | 532.34 | 532.34 | 532.34 | - |
13 Jun 2024 | 527.98 | 527.98 | 527.98 | 527.98 | 527.98 | - |
12 Jun 2024 | 522.43 | 522.43 | 522.43 | 522.43 | 522.43 | - |
11 Jun 2024 | 509.48 | 509.48 | 509.48 | 509.48 | 509.48 | - |
10 Jun 2024 | 502.66 | 502.66 | 502.66 | 502.66 | 502.66 | - |
07 Jun 2024 | 499.02 | 499.02 | 499.02 | 499.02 | 499.02 | - |
06 Jun 2024 | 500.14 | 500.14 | 500.14 | 500.14 | 500.14 | - |
05 Jun 2024 | 500.85 | 500.85 | 500.85 | 500.85 | 500.85 | - |
04 Jun 2024 | 481.48 | 481.48 | 481.48 | 481.48 | 481.48 | - |
03 Jun 2024 | 478.78 | 478.78 | 478.78 | 478.78 | 478.78 | - |
31 May 2024 | 475.76 | 475.76 | 475.76 | 475.76 | 475.76 | - |
30 May 2024 | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | - |
29 May 2024 | 485.66 | 485.66 | 485.66 | 485.66 | 485.66 | - |
28 May 2024 | 492.13 | 492.13 | 492.13 | 492.13 | 492.13 | - |
24 May 2024 | 489.27 | 489.27 | 489.27 | 489.27 | 489.27 | - |
23 May 2024 | 480.52 | 480.52 | 480.52 | 480.52 | 480.52 | - |
22 May 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
21 May 2024 | 485.15 | 485.15 | 485.15 | 485.15 | 485.15 | - |
20 May 2024 | 483.34 | 483.34 | 483.34 | 483.34 | 483.34 | - |
17 May 2024 | 477.27 | 477.27 | 477.27 | 477.27 | 477.27 | - |
16 May 2024 | 478.07 | 478.07 | 478.07 | 478.07 | 478.07 | - |
15 May 2024 | 479.93 | 479.93 | 479.93 | 479.93 | 479.93 | - |
14 May 2024 | 466.57 | 466.57 | 466.57 | 466.57 | 466.57 | - |
13 May 2024 | 460.63 | 460.63 | 460.63 | 460.63 | 460.63 | - |
10 May 2024 | 458.95 | 458.95 | 458.95 | 458.95 | 458.95 | - |
09 May 2024 | 456.73 | 456.73 | 456.73 | 456.73 | 456.73 | - |
08 May 2024 | 455.32 | 455.32 | 455.32 | 455.32 | 455.32 | - |
07 May 2024 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | - |
06 May 2024 | 455.86 | 455.86 | 455.86 | 455.86 | 455.86 | - |
03 May 2024 | 446.19 | 446.19 | 446.19 | 446.19 | 446.19 | - |
02 May 2024 | 429.24 | 429.24 | 429.24 | 429.24 | 429.24 | - |
01 May 2024 | 418.56 | 418.56 | 418.56 | 418.56 | 418.56 | - |
30 Apr 2024 | 424.62 | 424.62 | 424.62 | 424.62 | 424.62 | - |
29 Apr 2024 | 442.17 | 442.17 | 442.17 | 442.17 | 442.17 | - |
26 Apr 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 439.05 | - |
25 Apr 2024 | 424.59 | 424.59 | 424.59 | 424.59 | 424.59 | - |
24 Apr 2024 | 429.54 | 429.54 | 429.54 | 429.54 | 429.54 | - |
23 Apr 2024 | 426.81 | 426.81 | 426.81 | 426.81 | 426.81 | - |
22 Apr 2024 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | - |
19 Apr 2024 | 404.93 | 404.93 | 404.93 | 404.93 | 404.93 | - |
18 Apr 2024 | 423.38 | 423.38 | 423.38 | 423.38 | 423.38 | - |
17 Apr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
16 Apr 2024 | 439.96 | 439.96 | 439.96 | 439.96 | 439.96 | - |
15 Apr 2024 | 439.73 | 439.73 | 439.73 | 439.73 | 439.73 | - |
12 Apr 2024 | 455.15 | 455.15 | 455.15 | 455.15 | 455.15 | - |
11 Apr 2024 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | - |
10 Apr 2024 | 455.82 | 455.82 | 455.82 | 455.82 | 455.82 | - |
09 Apr 2024 | 464.09 | 464.09 | 464.09 | 464.09 | 464.09 | - |
08 Apr 2024 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
05 Apr 2024 | 461.14 | 461.14 | 461.14 | 461.14 | 461.14 | - |
04 Apr 2024 | 449.59 | 449.59 | 449.59 | 449.59 | 449.59 | - |
03 Apr 2024 | 464.18 | 464.18 | 464.18 | 464.18 | 464.18 | - |
02 Apr 2024 | 462.18 | 462.18 | 462.18 | 462.18 | 462.18 | - |
01 Apr 2024 | 470.97 | 470.97 | 470.97 | 470.97 | 470.97 | - |
28 Mar 2024 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | - |
27 Mar 2024 | 470.89 | 470.89 | 470.89 | 470.89 | 470.89 | - |
26 Mar 2024 | 467.42 | 467.42 | 467.42 | 467.42 | 467.42 | - |
25 Mar 2024 | 470.85 | 470.85 | 470.85 | 470.85 | 470.85 | - |
22 Mar 2024 | 474.18 | 474.18 | 474.18 | 474.18 | 474.18 | - |
21 Mar 2024 | 473.43 | 473.43 | 473.43 | 473.43 | 473.43 | - |
20 Mar 2024 | 469.47 | 469.47 | 469.47 | 469.47 | 469.47 | - |
19 Mar 2024 | 458.78 | 458.78 | 458.78 | 458.78 | 458.78 | - |
18 Mar 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
15 Mar 2024 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | - |
14 Mar 2024 | 458.48 | 458.48 | 458.48 | 458.48 | 458.48 | - |
13 Mar 2024 | 461.21 | 461.21 | 461.21 | 461.21 | 461.21 | - |
12 Mar 2024 | 468.91 | 468.91 | 468.91 | 468.91 | 468.91 | - |
11 Mar 2024 | 455.44 | 455.44 | 455.44 | 455.44 | 455.44 | - |
08 Mar 2024 | 458.97 | 458.97 | 458.97 | 458.97 | 458.97 | - |
07 Mar 2024 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | - |
06 Mar 2024 | 459.13 | 459.13 | 459.13 | 459.13 | 459.13 | - |
05 Mar 2024 | 453.15 | 453.15 | 453.15 | 453.15 | 453.15 | - |
04 Mar 2024 | 470.02 | 470.02 | 470.02 | 470.02 | 470.02 | - |
01 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
29 Feb 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
28 Feb 2024 | 452.67 | 452.67 | 452.67 | 452.67 | 452.67 | - |
27 Feb 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
26 Feb 2024 | 455.61 | 455.61 | 455.61 | 455.61 | 455.61 | - |
23 Feb 2024 | 455.97 | 455.97 | 455.97 | 455.97 | 455.97 | - |
22 Feb 2024 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | - |
21 Feb 2024 | 433.92 | 433.92 | 433.92 | 433.92 | 433.92 | - |
20 Feb 2024 | 437.27 | 437.27 | 437.27 | 437.27 | 437.27 | - |
16 Feb 2024 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | - |
15 Feb 2024 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | - |
14 Feb 2024 | 450.29 | 450.29 | 450.29 | 450.29 | 450.29 | - |
13 Feb 2024 | 440.26 | 440.26 | 440.26 | 440.26 | 440.26 | - |
12 Feb 2024 | 454.09 | 454.09 | 454.09 | 454.09 | 454.09 | - |
09 Feb 2024 | 458.02 | 458.02 | 458.02 | 458.02 | 458.02 | - |
08 Feb 2024 | 449.42 | 449.42 | 449.42 | 449.42 | 449.42 | - |
07 Feb 2024 | 448.08 | 448.08 | 448.08 | 448.08 | 448.08 | - |
06 Feb 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
05 Feb 2024 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | - |
02 Feb 2024 | 442.83 | 442.83 | 442.83 | 442.83 | 442.83 | - |
01 Feb 2024 | 428.52 | 428.52 | 428.52 | 428.52 | 428.52 | - |
31 Jan 2024 | 418.48 | 418.48 | 418.48 | 418.48 | 418.48 | - |
30 Jan 2024 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | - |
29 Jan 2024 | 440.62 | 440.62 | 440.62 | 440.62 | 440.62 | - |
26 Jan 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | - |
25 Jan 2024 | 437.16 | 437.16 | 437.16 | 437.16 | 437.16 | - |
24 Jan 2024 | 436.41 | 436.41 | 436.41 | 436.41 | 436.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |