Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 554.12 | 554.12 | 554.12 | 554.12 | 554.12 | - |
26 Jun 2024 | 557.67 | 557.67 | 557.67 | 557.67 | 557.67 | - |
25 Jun 2024 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - |
24 Jun 2024 | 562.98 | 562.98 | 562.98 | 562.98 | 562.98 | - |
21 Jun 2024 | 558.56 | 558.56 | 558.56 | 558.56 | 558.56 | - |
20 Jun 2024 | 563.14 | 563.14 | 563.14 | 563.14 | 563.14 | - |
19 Jun 2024 | 556.49 | 556.49 | 556.49 | 556.49 | 556.49 | - |
18 Jun 2024 | 559.55 | 559.55 | 559.55 | 559.55 | 559.55 | - |
17 Jun 2024 | 555.16 | 555.16 | 555.16 | 555.16 | 555.16 | - |
14 Jun 2024 | 552.06 | 552.06 | 552.06 | 552.06 | 552.06 | - |
13 Jun 2024 | 562.83 | 562.83 | 562.83 | 562.83 | 562.83 | - |
12 Jun 2024 | 573.37 | 573.37 | 573.37 | 573.37 | 573.37 | - |
11 Jun 2024 | 567.38 | 567.38 | 567.38 | 567.38 | 567.38 | - |
10 Jun 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
07 Jun 2024 | 581.54 | 581.54 | 581.54 | 581.54 | 581.54 | - |
06 Jun 2024 | 583.79 | 583.79 | 583.79 | 583.79 | 583.79 | - |
05 Jun 2024 | 579.49 | 579.49 | 579.49 | 579.49 | 579.49 | - |
04 Jun 2024 | 574.59 | 574.59 | 574.59 | 574.59 | 574.59 | - |
03 Jun 2024 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | - |
31 May 2024 | 575.29 | 575.29 | 575.29 | 575.29 | 575.29 | - |
30 May 2024 | 574.73 | 574.73 | 574.73 | 574.73 | 574.73 | - |
29 May 2024 | 574.44 | 574.44 | 574.44 | 574.44 | 574.44 | - |
28 May 2024 | 581.13 | 581.13 | 581.13 | 581.13 | 581.13 | - |
27 May 2024 | 583.51 | 583.51 | 583.51 | 583.51 | 583.51 | - |
24 May 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
23 May 2024 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - |
22 May 2024 | 580.97 | 580.97 | 580.97 | 580.97 | 580.97 | - |
21 May 2024 | 582.05 | 582.05 | 582.05 | 582.05 | 582.05 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | - |
16 May 2024 | 583.89 | 583.89 | 583.89 | 583.89 | 583.89 | - |
15 May 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | - |
14 May 2024 | 581.81 | 581.81 | 581.81 | 581.81 | 581.81 | - |
13 May 2024 | 580.87 | 580.87 | 580.87 | 580.87 | 580.87 | - |
10 May 2024 | 580.47 | 580.47 | 580.47 | 580.47 | 580.47 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | - |
06 May 2024 | 563.46 | 563.46 | 563.46 | 563.46 | 563.46 | - |
03 May 2024 | 559.87 | 559.87 | 559.87 | 559.87 | 559.87 | - |
02 May 2024 | 559.39 | 559.39 | 559.39 | 559.39 | 559.39 | - |
30 Apr 2024 | 561.92 | 561.92 | 561.92 | 561.92 | 561.92 | - |
29 Apr 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 568.30 | - |
26 Apr 2024 | 567.48 | 567.48 | 567.48 | 567.48 | 567.48 | - |
25 Apr 2024 | 561.32 | 561.32 | 561.32 | 561.32 | 561.32 | - |
24 Apr 2024 | 565.44 | 565.44 | 565.44 | 565.44 | 565.44 | - |
23 Apr 2024 | 565.71 | 565.71 | 565.71 | 565.71 | 565.71 | - |
22 Apr 2024 | 558.67 | 558.67 | 558.67 | 558.67 | 558.67 | - |
19 Apr 2024 | 553.54 | 553.54 | 553.54 | 553.54 | 553.54 | - |
18 Apr 2024 | 556.75 | 556.75 | 556.75 | 556.75 | 556.75 | - |
17 Apr 2024 | 553.85 | 553.85 | 553.85 | 553.85 | 553.85 | - |
16 Apr 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
15 Apr 2024 | 563.75 | 563.75 | 563.75 | 563.75 | 563.75 | - |
12 Apr 2024 | 563.78 | 563.78 | 563.78 | 563.78 | 563.78 | - |
11 Apr 2024 | 564.42 | 564.42 | 564.42 | 564.42 | 564.42 | - |
10 Apr 2024 | 566.37 | 566.37 | 566.37 | 566.37 | 566.37 | - |
09 Apr 2024 | 567.72 | 567.72 | 567.72 | 567.72 | 567.72 | - |
08 Apr 2024 | 571.06 | 571.06 | 571.06 | 571.06 | 571.06 | - |
05 Apr 2024 | 568.18 | 568.18 | 568.18 | 568.18 | 568.18 | - |
04 Apr 2024 | 573.32 | 573.32 | 573.32 | 573.32 | 573.32 | - |
03 Apr 2024 | 573.08 | 573.08 | 573.08 | 573.08 | 573.08 | - |
02 Apr 2024 | 569.87 | 569.87 | 569.87 | 569.87 | 569.87 | - |
28 Mar 2024 | 574.93 | 574.93 | 574.93 | 574.93 | 574.93 | - |
27 Mar 2024 | 572.98 | 572.98 | 572.98 | 572.98 | 572.98 | - |
26 Mar 2024 | 570.99 | 570.99 | 570.99 | 570.99 | 570.99 | - |
25 Mar 2024 | 567.93 | 567.93 | 567.93 | 567.93 | 567.93 | - |
22 Mar 2024 | 568.13 | 568.13 | 568.13 | 568.13 | 568.13 | - |
21 Mar 2024 | 569.22 | 569.22 | 569.22 | 569.22 | 569.22 | - |
20 Mar 2024 | 565.49 | 565.49 | 565.49 | 565.49 | 565.49 | - |
19 Mar 2024 | 566.02 | 566.02 | 566.02 | 566.02 | 566.02 | - |
18 Mar 2024 | 563.13 | 563.13 | 563.13 | 563.13 | 563.13 | - |
15 Mar 2024 | 563.30 | 563.30 | 563.30 | 563.30 | 563.30 | - |
14 Mar 2024 | 564.16 | 564.16 | 564.16 | 564.16 | 564.16 | - |
13 Mar 2024 | 566.74 | 566.74 | 566.74 | 566.74 | 566.74 | - |
12 Mar 2024 | 566.44 | 566.44 | 566.44 | 566.44 | 566.44 | - |
11 Mar 2024 | 559.39 | 559.39 | 559.39 | 559.39 | 559.39 | - |
08 Mar 2024 | 561.45 | 561.45 | 561.45 | 561.45 | 561.45 | - |
07 Mar 2024 | 561.56 | 561.56 | 561.56 | 561.56 | 561.56 | - |
06 Mar 2024 | 556.85 | 556.85 | 556.85 | 556.85 | 556.85 | - |
05 Mar 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | - |
04 Mar 2024 | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | - |
01 Mar 2024 | 555.66 | 555.66 | 555.66 | 555.66 | 555.66 | - |
29 Feb 2024 | 551.56 | 551.56 | 551.56 | 551.56 | 551.56 | - |
28 Feb 2024 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | - |
27 Feb 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
26 Feb 2024 | 551.56 | 551.56 | 551.56 | 551.56 | 551.56 | - |
23 Feb 2024 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | - |
22 Feb 2024 | 550.79 | 550.79 | 550.79 | 550.79 | 550.79 | - |
21 Feb 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | - |
20 Feb 2024 | 543.96 | 543.96 | 543.96 | 543.96 | 543.96 | - |
19 Feb 2024 | 545.18 | 545.18 | 545.18 | 545.18 | 545.18 | - |
16 Feb 2024 | 545.10 | 545.10 | 545.10 | 545.10 | 545.10 | - |
15 Feb 2024 | 544.06 | 544.06 | 544.06 | 544.06 | 544.06 | - |
14 Feb 2024 | 542.25 | 542.25 | 542.25 | 542.25 | 542.25 | - |
13 Feb 2024 | 539.43 | 539.43 | 539.43 | 539.43 | 539.43 | - |
12 Feb 2024 | 542.95 | 542.95 | 542.95 | 542.95 | 542.95 | - |
09 Feb 2024 | 538.82 | 538.82 | 538.82 | 538.82 | 538.82 | - |
08 Feb 2024 | 538.66 | 538.66 | 538.66 | 538.66 | 538.66 | - |
07 Feb 2024 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |