Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 617.90 | 617.90 | 601.00 | 606.80 | 606.80 | 28,316 |
| 27 Jun 2024 | 619.40 | 619.40 | 595.05 | 614.55 | 614.55 | 29,289 |
| 26 Jun 2024 | 614.25 | 618.95 | 610.30 | 614.75 | 614.75 | 22,433 |
| 25 Jun 2024 | 615.00 | 620.00 | 610.30 | 614.95 | 614.95 | 41,611 |
| 24 Jun 2024 | 613.50 | 616.50 | 609.95 | 616.25 | 616.25 | 98,538 |
| 21 Jun 2024 | 607.90 | 609.90 | 603.00 | 607.90 | 607.90 | 47,774 |
| 20 Jun 2024 | 604.60 | 606.00 | 600.00 | 604.25 | 604.25 | 54,577 |
| 18 Jun 2024 | 602.00 | 608.85 | 590.00 | 600.85 | 600.85 | 50,394 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 612.90 | 612.90 | 596.95 | 602.35 | 602.35 | 33,695 |
| 13 Jun 2024 | 604.00 | 606.00 | 596.70 | 604.05 | 604.05 | 32,857 |
| 12 Jun 2024 | 603.50 | 608.00 | 592.00 | 600.00 | 600.00 | 36,932 |
| 11 Jun 2024 | 595.00 | 603.90 | 591.00 | 595.25 | 595.25 | 26,685 |
| 10 Jun 2024 | 613.95 | 613.95 | 588.40 | 593.30 | 593.30 | 98,783 |
| 07 Jun 2024 | 603.50 | 615.00 | 601.00 | 603.35 | 603.35 | 38,365 |
| 06 Jun 2024 | 608.35 | 616.25 | 602.65 | 608.35 | 608.35 | 18,824 |
| 05 Jun 2024 | 604.85 | 615.65 | 591.50 | 608.00 | 608.00 | 59,999 |
| 04 Jun 2024 | 600.95 | 609.95 | 574.50 | 604.85 | 604.85 | 146,329 |
| 03 Jun 2024 | 620.00 | 620.00 | 600.90 | 604.70 | 604.70 | 36,965 |
| 31 May 2024 | 628.95 | 634.40 | 600.00 | 602.85 | 602.85 | 49,782 |
| 30 May 2024 | 616.00 | 638.40 | 610.00 | 616.00 | 616.00 | 72,367 |
| 29 May 2024 | 620.00 | 620.00 | 609.00 | 614.70 | 614.70 | 65,729 |
| 28 May 2024 | 646.00 | 646.10 | 606.00 | 620.10 | 620.10 | 42,710 |
| 24 May 2024 | 595.00 | 605.00 | 585.15 | 597.65 | 597.65 | 38,685 |
| 23 May 2024 | 584.95 | 606.00 | 558.15 | 591.75 | 591.75 | 46,663 |
| 22 May 2024 | 576.05 | 585.00 | 576.00 | 579.60 | 579.60 | 15,769 |
| 21 May 2024 | 600.00 | 601.10 | 572.40 | 575.40 | 575.40 | 52,054 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 609.00 | 619.95 | 602.00 | 607.20 | 607.20 | 19,977 |
| 16 May 2024 | 629.70 | 629.70 | 596.70 | 611.50 | 611.50 | 61,013 |
| 15 May 2024 | 625.00 | 637.50 | 615.00 | 621.00 | 621.00 | 17,919 |
| 14 May 2024 | 636.00 | 640.00 | 611.10 | 632.00 | 632.00 | 78,096 |
| 13 May 2024 | 641.90 | 643.90 | 622.15 | 625.55 | 625.55 | 73,325 |
| 10 May 2024 | 639.90 | 645.00 | 620.00 | 639.50 | 639.50 | 104,288 |
| 09 May 2024 | 672.00 | 672.05 | 608.05 | 643.05 | 643.05 | 126,606 |
| 08 May 2024 | 630.00 | 650.80 | 603.00 | 640.05 | 640.05 | 72,553 |
| 07 May 2024 | 584.15 | 645.55 | 584.15 | 630.25 | 630.25 | 175,494 |
| 06 May 2024 | 660.00 | 660.00 | 614.85 | 614.85 | 614.85 | 43,825 |
| 03 May 2024 | 670.45 | 670.45 | 615.05 | 647.20 | 647.20 | 143,456 |
| 02 May 2024 | 638.55 | 638.55 | 626.00 | 638.55 | 638.55 | 80,468 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 589.95 | 608.15 | 582.30 | 608.15 | 608.15 | 92,623 |
| 29 Apr 2024 | 579.25 | 579.25 | 555.00 | 579.20 | 579.20 | 255,660 |
| 26 Apr 2024 | 551.70 | 551.70 | 551.70 | 551.70 | 551.70 | 12,593 |
| 25 Apr 2024 | 525.45 | 525.45 | 525.45 | 525.45 | 525.45 | 10,902 |
| 24 Apr 2024 | 488.95 | 500.45 | 480.00 | 500.45 | 500.45 | 56,914 |
| 23 Apr 2024 | 460.00 | 477.15 | 458.80 | 476.65 | 476.65 | 84,110 |
| 22 Apr 2024 | 444.00 | 456.00 | 442.00 | 454.45 | 454.45 | 64,252 |
| 19 Apr 2024 | 439.90 | 449.00 | 436.20 | 441.75 | 441.75 | 17,010 |
| 18 Apr 2024 | 438.75 | 445.00 | 435.60 | 439.90 | 439.90 | 57,912 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 437.90 | 445.90 | 437.00 | 438.60 | 438.60 | 25,335 |
| 15 Apr 2024 | 440.40 | 440.40 | 435.70 | 438.15 | 438.15 | 46,125 |
| 12 Apr 2024 | 445.90 | 449.80 | 438.90 | 440.50 | 440.50 | 56,680 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 458.00 | 459.85 | 441.60 | 446.45 | 446.45 | 108,435 |
| 09 Apr 2024 | 466.80 | 467.00 | 455.00 | 455.15 | 455.15 | 42,562 |
| 08 Apr 2024 | 466.00 | 469.00 | 457.00 | 458.45 | 458.45 | 23,678 |
| 05 Apr 2024 | 463.90 | 470.00 | 458.40 | 461.45 | 461.45 | 138,674 |
| 04 Apr 2024 | 473.00 | 473.00 | 459.50 | 463.90 | 463.90 | 61,905 |
| 03 Apr 2024 | 462.00 | 473.00 | 462.00 | 466.35 | 466.35 | 52,617 |
| 02 Apr 2024 | 470.00 | 479.00 | 460.60 | 461.50 | 461.50 | 62,251 |
| 01 Apr 2024 | 476.20 | 483.00 | 465.00 | 469.20 | 469.20 | 83,008 |
| 28 Mar 2024 | 482.85 | 486.00 | 475.70 | 476.20 | 476.20 | 107,606 |
| 27 Mar 2024 | 488.70 | 493.00 | 480.80 | 482.05 | 482.05 | 118,353 |
| 26 Mar 2024 | 483.50 | 489.05 | 476.40 | 488.50 | 488.50 | 128,028 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 503.00 | 503.00 | 481.75 | 483.60 | 483.60 | 149,102 |
| 21 Mar 2024 | 478.80 | 502.30 | 478.00 | 485.85 | 485.85 | 145,622 |
| 20 Mar 2024 | 435.35 | 481.15 | 435.35 | 480.75 | 480.75 | 518,347 |
| 19 Mar 2024 | 458.25 | 472.70 | 458.25 | 458.25 | 458.25 | 151,441 |
| 18 Mar 2024 | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | 43,272 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | 17,484 |
| 13 Mar 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 7,668 |
| 12 Mar 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | 21,239 |
| 11 Mar 2024 | 660.00 | 660.00 | 623.25 | 623.25 | 623.25 | 216,809 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 655.90 | 667.00 | 651.00 | 656.05 | 656.05 | 109,849 |
| 06 Mar 2024 | 616.00 | 646.90 | 610.90 | 643.90 | 643.90 | 196,982 |
| 05 Mar 2024 | 626.95 | 626.95 | 615.90 | 616.10 | 616.10 | 35,331 |
| 04 Mar 2024 | 620.25 | 634.00 | 619.00 | 626.95 | 626.95 | 81,915 |
| 01 Mar 2024 | 615.00 | 625.00 | 613.15 | 623.05 | 623.05 | 50,381 |
| 29 Feb 2024 | 601.20 | 618.95 | 600.60 | 615.35 | 615.35 | 43,526 |
| 28 Feb 2024 | 606.00 | 612.40 | 600.00 | 602.15 | 602.15 | 50,184 |
| 27 Feb 2024 | 620.00 | 622.90 | 603.00 | 606.00 | 606.00 | 52,460 |
| 26 Feb 2024 | 626.50 | 626.50 | 611.00 | 616.75 | 616.75 | 176,442 |
| 23 Feb 2024 | 612.55 | 623.00 | 612.55 | 619.25 | 619.25 | 51,227 |
| 22 Feb 2024 | 619.75 | 620.00 | 612.00 | 618.00 | 618.00 | 77,276 |
| 21 Feb 2024 | 617.95 | 620.00 | 602.00 | 614.00 | 614.00 | 74,017 |
| 20 Feb 2024 | 633.90 | 638.00 | 610.25 | 613.30 | 613.30 | 52,429 |
| 16 Feb 2024 | 633.50 | 635.00 | 615.00 | 620.35 | 620.35 | 69,660 |
| 15 Feb 2024 | 624.50 | 634.00 | 610.00 | 625.00 | 625.00 | 59,024 |
| 14 Feb 2024 | 610.00 | 623.90 | 600.25 | 618.00 | 618.00 | 112,752 |
| 13 Feb 2024 | 630.00 | 640.00 | 614.80 | 618.25 | 618.25 | 77,206 |
| 12 Feb 2024 | 655.00 | 658.95 | 625.60 | 628.55 | 628.55 | 100,063 |
| 09 Feb 2024 | 643.00 | 660.00 | 625.00 | 636.40 | 636.40 | 111,076 |
| 08 Feb 2024 | 611.00 | 639.00 | 601.15 | 637.15 | 637.15 | 214,344 |
| 07 Feb 2024 | 604.00 | 629.00 | 595.00 | 610.80 | 610.80 | 357,387 |
| 06 Feb 2024 | 605.70 | 605.70 | 578.05 | 605.70 | 605.70 | 1,274,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.