Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 475.15 | 475.15 | 475.15 | 475.15 | 475.15 | - |
13 June 2024 | 475.54 | 475.54 | 475.54 | 475.54 | 475.54 | - |
12 June 2024 | 474.96 | 474.96 | 474.96 | 474.96 | 474.96 | - |
11 June 2024 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | - |
10 June 2024 | 469.67 | 469.67 | 469.67 | 469.67 | 469.67 | - |
07 June 2024 | 468.28 | 468.28 | 468.28 | 468.28 | 468.28 | - |
06 June 2024 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | - |
05 June 2024 | 469.14 | 469.14 | 469.14 | 469.14 | 469.14 | - |
04 June 2024 | 463.63 | 463.63 | 463.63 | 463.63 | 463.63 | - |
03 June 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
31 May 2024 | 463.02 | 463.02 | 463.02 | 463.02 | 463.02 | - |
30 May 2024 | 459.51 | 459.51 | 459.51 | 459.51 | 459.51 | - |
29 May 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | - |
28 May 2024 | 465.45 | 465.45 | 465.45 | 465.45 | 465.45 | - |
24 May 2024 | 465.68 | 465.68 | 465.68 | 465.68 | 465.68 | - |
23 May 2024 | 462.43 | 462.43 | 462.43 | 462.43 | 462.43 | - |
22 May 2024 | 466.19 | 466.19 | 466.19 | 466.19 | 466.19 | - |
21 May 2024 | 467.63 | 467.63 | 467.63 | 467.63 | 467.63 | - |
20 May 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
17 May 2024 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | - |
16 May 2024 | 465.56 | 465.56 | 465.56 | 465.56 | 465.56 | - |
15 May 2024 | 466.63 | 466.63 | 466.63 | 466.63 | 466.63 | - |
14 May 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
13 May 2024 | 458.78 | 458.78 | 458.78 | 458.78 | 458.78 | - |
10 May 2024 | 458.91 | 458.91 | 458.91 | 458.91 | 458.91 | - |
09 May 2024 | 458.19 | 458.19 | 458.19 | 458.19 | 458.19 | - |
08 May 2024 | 455.65 | 455.65 | 455.65 | 455.65 | 455.65 | - |
07 May 2024 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | - |
06 May 2024 | 455.41 | 455.41 | 455.41 | 455.41 | 455.41 | - |
03 May 2024 | 450.57 | 450.57 | 450.57 | 450.57 | 450.57 | - |
02 May 2024 | 445.19 | 445.19 | 445.19 | 445.19 | 445.19 | - |
01 May 2024 | 441.03 | 441.03 | 441.03 | 441.03 | 441.03 | - |
30 Apr 2024 | 442.22 | 442.22 | 442.22 | 442.22 | 442.22 | - |
29 Apr 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | - |
26 Apr 2024 | 448.01 | 448.01 | 448.01 | 448.01 | 448.01 | - |
25 Apr 2024 | 443.69 | 443.69 | 443.69 | 443.69 | 443.69 | - |
24 Apr 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - |
23 Apr 2024 | 445.71 | 445.71 | 445.71 | 445.71 | 445.71 | - |
22 Apr 2024 | 440.21 | 440.21 | 440.21 | 440.21 | 440.21 | - |
19 Apr 2024 | 436.39 | 436.39 | 436.39 | 436.39 | 436.39 | - |
18 Apr 2024 | 439.89 | 439.89 | 439.89 | 439.89 | 439.89 | - |
17 Apr 2024 | 440.82 | 440.82 | 440.82 | 440.82 | 440.82 | - |
16 Apr 2024 | 443.43 | 443.43 | 443.43 | 443.43 | 443.43 | - |
15 Apr 2024 | 444.44 | 444.44 | 444.44 | 444.44 | 444.44 | - |
12 Apr 2024 | 450.08 | 450.08 | 450.08 | 450.08 | 450.08 | - |
11 Apr 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 456.77 | - |
10 Apr 2024 | 453.58 | 453.58 | 453.58 | 453.58 | 453.58 | - |
09 Apr 2024 | 458.14 | 458.14 | 458.14 | 458.14 | 458.14 | - |
08 Apr 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
05 Apr 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
04 Apr 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
03 Apr 2024 | 457.87 | 457.87 | 457.87 | 457.87 | 457.87 | - |
02 Apr 2024 | 457.25 | 457.25 | 457.25 | 457.25 | 457.25 | - |
01 Apr 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
28 Mar 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | - |
27 Mar 2024 | 461.34 | 461.34 | 461.34 | 461.34 | 461.34 | - |
26 Mar 2024 | 457.26 | 457.26 | 457.26 | 457.26 | 457.26 | - |
25 Mar 2024 | 458.38 | 458.38 | 458.38 | 458.38 | 458.38 | - |
22 Mar 2024 | 459.65 | 459.65 | 459.65 | 459.65 | 459.65 | - |
21 Mar 2024 | 460.54 | 460.54 | 460.54 | 460.54 | 460.54 | - |
20 Mar 2024 | 460.28 | 460.28 | 460.28 | 460.28 | 460.28 | - |
19 Mar 2024 | 455.88 | 455.88 | 455.88 | 455.88 | 455.88 | - |
18 Mar 2024 | 453.32 | 453.32 | 453.32 | 453.32 | 453.32 | - |
15 Mar 2024 | 450.64 | 450.64 | 450.64 | 450.64 | 450.64 | - |
14 Mar 2024 | 453.42 | 453.42 | 453.42 | 453.42 | 453.42 | - |
13 Mar 2024 | 454.93 | 454.93 | 454.93 | 454.93 | 454.93 | - |
12 Mar 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
11 Mar 2024 | 450.83 | 450.83 | 450.83 | 450.83 | 450.83 | - |
08 Mar 2024 | 451.43 | 451.43 | 451.43 | 451.43 | 451.43 | - |
07 Mar 2024 | 454.31 | 454.31 | 454.31 | 454.31 | 454.31 | - |
06 Mar 2024 | 449.71 | 449.71 | 449.71 | 449.71 | 449.71 | - |
05 Mar 2024 | 447.21 | 447.21 | 447.21 | 447.21 | 447.21 | - |
04 Mar 2024 | 451.91 | 451.91 | 451.91 | 451.91 | 451.91 | - |
01 Mar 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
29 Feb 2024 | 448.93 | 448.93 | 448.93 | 448.93 | 448.93 | - |
28 Feb 2024 | 446.53 | 446.53 | 446.53 | 446.53 | 446.53 | - |
27 Feb 2024 | 447.22 | 447.22 | 447.22 | 447.22 | 447.22 | - |
26 Feb 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
23 Feb 2024 | 447.78 | 447.78 | 447.78 | 447.78 | 447.78 | - |
22 Feb 2024 | 447.51 | 447.51 | 447.51 | 447.51 | 447.51 | - |
21 Feb 2024 | 438.52 | 438.52 | 438.52 | 438.52 | 438.52 | - |
20 Feb 2024 | 438.19 | 438.19 | 438.19 | 438.19 | 438.19 | - |
16 Feb 2024 | 440.97 | 440.97 | 440.97 | 440.97 | 440.97 | - |
15 Feb 2024 | 443.07 | 443.07 | 443.07 | 443.07 | 443.07 | - |
14 Feb 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 440.22 | - |
13 Feb 2024 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | - |
12 Feb 2024 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
09 Feb 2024 | 442.12 | 442.12 | 442.12 | 442.12 | 442.12 | - |
08 Feb 2024 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | - |
07 Feb 2024 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | - |
06 Feb 2024 | 435.18 | 435.18 | 435.18 | 435.18 | 435.18 | - |
05 Feb 2024 | 433.87 | 433.87 | 433.87 | 433.87 | 433.87 | - |
02 Feb 2024 | 435.64 | 435.64 | 435.64 | 435.64 | 435.64 | - |
01 Feb 2024 | 431.26 | 431.26 | 431.26 | 431.26 | 431.26 | - |
31 Jan 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 425.95 | - |
30 Jan 2024 | 433.02 | 433.02 | 433.02 | 433.02 | 433.02 | - |
29 Jan 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
26 Jan 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
25 Jan 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
24 Jan 2024 | 427.84 | 427.84 | 427.84 | 427.84 | 427.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |