Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,463.00 | 1,474.70 | 1,421.85 | 1,430.30 | 1,430.30 | 326 |
| 26 Jun 2024 | 1,490.00 | 1,507.45 | 1,459.85 | 1,463.90 | 1,463.90 | 750 |
| 25 Jun 2024 | 1,562.95 | 1,579.00 | 1,495.00 | 1,498.85 | 1,498.85 | 1,749 |
| 24 Jun 2024 | 1,536.20 | 1,595.00 | 1,527.10 | 1,532.30 | 1,532.30 | 778 |
| 21 Jun 2024 | 1,524.40 | 1,578.55 | 1,523.00 | 1,567.55 | 1,567.55 | 3,539 |
| 20 Jun 2024 | 1,506.20 | 1,535.65 | 1,489.15 | 1,524.40 | 1,524.40 | 2,593 |
| 19 Jun 2024 | 1,507.15 | 1,510.75 | 1,491.75 | 1,496.05 | 1,496.05 | 1,363 |
| 18 Jun 2024 | 1,514.00 | 1,514.00 | 1,495.05 | 1,507.15 | 1,507.15 | 822 |
| 14 Jun 2024 | 1,531.60 | 1,531.60 | 1,509.00 | 1,513.75 | 1,513.75 | 798 |
| 14 Jun 2024 | 5 Dividend | |||||
| 13 Jun 2024 | 1,548.80 | 1,574.65 | 1,530.20 | 1,565.70 | 1,560.70 | 5,131 |
| 12 Jun 2024 | 1,559.90 | 1,559.90 | 1,513.05 | 1,518.40 | 1,513.55 | 5,169 |
| 11 Jun 2024 | 1,564.95 | 1,564.95 | 1,525.00 | 1,535.75 | 1,530.85 | 1,969 |
| 10 Jun 2024 | 1,540.00 | 1,544.00 | 1,516.00 | 1,539.05 | 1,534.14 | 1,583 |
| 07 Jun 2024 | 1,502.00 | 1,521.00 | 1,497.10 | 1,511.50 | 1,506.67 | 1,490 |
| 06 Jun 2024 | 1,488.00 | 1,505.00 | 1,469.45 | 1,501.25 | 1,496.46 | 1,672 |
| 05 Jun 2024 | 1,465.00 | 1,479.10 | 1,435.90 | 1,466.00 | 1,461.32 | 2,054 |
| 04 Jun 2024 | 1,508.00 | 1,508.10 | 1,350.00 | 1,440.35 | 1,435.75 | 4,511 |
| 03 Jun 2024 | 1,530.15 | 1,530.15 | 1,475.90 | 1,489.30 | 1,484.54 | 2,220 |
| 31 May 2024 | 1,499.05 | 1,511.15 | 1,493.00 | 1,500.15 | 1,495.36 | 1,101 |
| 30 May 2024 | 1,525.00 | 1,525.00 | 1,490.05 | 1,493.60 | 1,488.83 | 959 |
| 29 May 2024 | 1,519.90 | 1,519.90 | 1,495.00 | 1,505.85 | 1,501.04 | 1,882 |
| 28 May 2024 | 1,518.00 | 1,518.00 | 1,494.25 | 1,504.75 | 1,499.94 | 1,263 |
| 27 May 2024 | 1,490.85 | 1,515.00 | 1,470.90 | 1,488.35 | 1,483.60 | 6,006 |
| 24 May 2024 | 1,573.90 | 1,619.20 | 1,455.00 | 1,461.55 | 1,456.88 | 12,369 |
| 23 May 2024 | 1,530.00 | 1,589.55 | 1,490.00 | 1,558.95 | 1,553.97 | 10,241 |
| 22 May 2024 | 1,514.90 | 1,539.00 | 1,493.00 | 1,503.55 | 1,498.75 | 4,805 |
| 21 May 2024 | 1,308.55 | 1,490.00 | 1,308.55 | 1,473.55 | 1,468.84 | 14,104 |
| 17 May 2024 | 1,278.85 | 1,322.95 | 1,278.85 | 1,317.65 | 1,313.44 | 793 |
| 16 May 2024 | 1,269.85 | 1,276.00 | 1,256.00 | 1,275.20 | 1,271.13 | 273 |
| 15 May 2024 | 1,281.80 | 1,286.75 | 1,257.00 | 1,262.90 | 1,258.87 | 292 |
| 14 May 2024 | 1,260.55 | 1,274.00 | 1,251.00 | 1,262.45 | 1,258.42 | 941 |
| 13 May 2024 | 1,275.00 | 1,275.00 | 1,250.00 | 1,251.45 | 1,247.45 | 553 |
| 10 May 2024 | 1,263.20 | 1,282.50 | 1,260.00 | 1,275.90 | 1,271.83 | 284 |
| 09 May 2024 | 1,291.15 | 1,291.15 | 1,261.00 | 1,264.45 | 1,260.41 | 717 |
| 08 May 2024 | 1,294.10 | 1,296.10 | 1,281.15 | 1,291.15 | 1,287.03 | 490 |
| 07 May 2024 | 1,320.05 | 1,322.00 | 1,281.00 | 1,283.65 | 1,279.55 | 558 |
| 06 May 2024 | 1,330.05 | 1,335.00 | 1,305.60 | 1,321.35 | 1,317.13 | 1,027 |
| 03 May 2024 | 1,305.20 | 1,335.95 | 1,305.20 | 1,331.90 | 1,327.65 | 213 |
| 02 May 2024 | 1,330.00 | 1,338.00 | 1,321.05 | 1,336.00 | 1,331.73 | 147 |
| 30 Apr 2024 | 1,320.00 | 1,356.10 | 1,304.90 | 1,335.60 | 1,331.33 | 601 |
| 29 Apr 2024 | 1,337.50 | 1,337.50 | 1,303.60 | 1,307.60 | 1,303.42 | 507 |
| 26 Apr 2024 | 1,329.95 | 1,343.70 | 1,306.95 | 1,320.15 | 1,315.93 | 704 |
| 25 Apr 2024 | 1,314.90 | 1,332.00 | 1,303.15 | 1,325.70 | 1,321.47 | 647 |
| 24 Apr 2024 | 1,318.95 | 1,319.95 | 1,310.00 | 1,313.35 | 1,309.16 | 81 |
| 23 Apr 2024 | 1,276.55 | 1,310.25 | 1,276.55 | 1,301.00 | 1,296.85 | 158 |
| 22 Apr 2024 | 1,300.00 | 1,307.40 | 1,296.20 | 1,296.20 | 1,292.06 | 143 |
| 19 Apr 2024 | 1,296.95 | 1,297.10 | 1,284.95 | 1,290.20 | 1,286.08 | 288 |
| 18 Apr 2024 | 1,290.00 | 1,310.05 | 1,279.40 | 1,298.20 | 1,294.05 | 281 |
| 16 Apr 2024 | 1,291.00 | 1,291.65 | 1,260.20 | 1,263.00 | 1,258.97 | 229 |
| 15 Apr 2024 | 1,205.05 | 1,291.95 | 1,205.05 | 1,276.20 | 1,272.12 | 457 |
| 12 Apr 2024 | 1,329.25 | 1,329.25 | 1,292.95 | 1,299.30 | 1,295.15 | 235 |
| 10 Apr 2024 | 1,293.05 | 1,322.40 | 1,293.05 | 1,303.15 | 1,298.99 | 224 |
| 09 Apr 2024 | 1,314.85 | 1,320.55 | 1,303.60 | 1,304.65 | 1,300.48 | 306 |
| 08 Apr 2024 | 1,320.40 | 1,320.40 | 1,307.40 | 1,311.70 | 1,307.51 | 1,060 |
| 05 Apr 2024 | 1,312.35 | 1,334.20 | 1,311.15 | 1,325.15 | 1,320.92 | 259 |
| 04 Apr 2024 | 1,331.25 | 1,338.05 | 1,315.10 | 1,317.75 | 1,313.54 | 528 |
| 03 Apr 2024 | 1,302.00 | 1,343.25 | 1,301.95 | 1,322.25 | 1,318.03 | 698 |
| 02 Apr 2024 | 1,297.00 | 1,309.95 | 1,285.75 | 1,298.30 | 1,294.15 | 536 |
| 01 Apr 2024 | 1,254.00 | 1,285.05 | 1,254.00 | 1,285.00 | 1,280.90 | 443 |
| 28 Mar 2024 | 1,282.40 | 1,286.05 | 1,250.00 | 1,254.70 | 1,250.69 | 386 |
| 27 Mar 2024 | 1,265.05 | 1,279.95 | 1,236.25 | 1,249.25 | 1,245.26 | 449 |
| 26 Mar 2024 | 1,289.95 | 1,299.85 | 1,260.60 | 1,265.60 | 1,261.56 | 1,449 |
| 22 Mar 2024 | 1,314.10 | 1,322.55 | 1,275.00 | 1,299.25 | 1,295.10 | 820 |
| 21 Mar 2024 | 1,271.15 | 1,276.45 | 1,260.00 | 1,261.40 | 1,257.37 | 1,722 |
| 20 Mar 2024 | 1,280.60 | 1,280.60 | 1,250.00 | 1,250.00 | 1,246.01 | 54 |
| 19 Mar 2024 | 1,266.00 | 1,272.65 | 1,263.50 | 1,265.65 | 1,261.61 | 73 |
| 18 Mar 2024 | 1,272.60 | 1,281.95 | 1,254.80 | 1,275.30 | 1,271.23 | 134 |
| 15 Mar 2024 | 1,294.50 | 1,294.50 | 1,257.10 | 1,270.75 | 1,266.69 | 239 |
| 14 Mar 2024 | 1,267.10 | 1,301.45 | 1,267.10 | 1,292.70 | 1,288.57 | 608 |
| 13 Mar 2024 | 1,325.00 | 1,333.35 | 1,251.00 | 1,260.90 | 1,256.87 | 795 |
| 12 Mar 2024 | 1,357.05 | 1,368.80 | 1,321.00 | 1,332.90 | 1,328.64 | 1,188 |
| 11 Mar 2024 | 1,468.95 | 1,468.95 | 1,350.00 | 1,355.95 | 1,351.62 | 503 |
| 07 Mar 2024 | 1,361.20 | 1,430.10 | 1,332.00 | 1,407.05 | 1,402.56 | 1,970 |
| 06 Mar 2024 | 1,351.25 | 1,354.00 | 1,334.50 | 1,334.50 | 1,330.24 | 775 |
| 05 Mar 2024 | 1,333.00 | 1,358.65 | 1,333.00 | 1,344.45 | 1,340.16 | 485 |
| 04 Mar 2024 | 1,360.55 | 1,373.10 | 1,354.95 | 1,370.90 | 1,366.52 | 511 |
| 01 Mar 2024 | 1,399.00 | 1,399.00 | 1,360.00 | 1,362.75 | 1,358.40 | 174 |
| 29 Feb 2024 | 1,359.50 | 1,359.50 | 1,335.00 | 1,340.15 | 1,335.87 | 294 |
| 28 Feb 2024 | 1,392.80 | 1,392.80 | 1,350.45 | 1,357.55 | 1,353.21 | 561 |
| 27 Feb 2024 | 1,499.00 | 1,499.00 | 1,358.80 | 1,370.40 | 1,366.02 | 1,745 |
| 26 Feb 2024 | 1,402.00 | 1,413.10 | 1,381.95 | 1,397.10 | 1,392.64 | 1,053 |
| 23 Feb 2024 | 1,449.95 | 1,449.95 | 1,407.95 | 1,414.35 | 1,409.83 | 531 |
| 22 Feb 2024 | 1,415.25 | 1,425.95 | 1,400.00 | 1,410.35 | 1,405.85 | 247 |
| 21 Feb 2024 | 1,425.00 | 1,429.00 | 1,406.95 | 1,408.90 | 1,404.40 | 642 |
| 20 Feb 2024 | 1,452.00 | 1,452.00 | 1,388.00 | 1,427.60 | 1,423.04 | 1,091 |
| 19 Feb 2024 | 1,396.00 | 1,402.00 | 1,376.90 | 1,395.10 | 1,390.64 | 374 |
| 16 Feb 2024 | 1,400.10 | 1,400.10 | 1,384.05 | 1,395.95 | 1,391.49 | 146 |
| 15 Feb 2024 | 1,392.30 | 1,411.20 | 1,388.10 | 1,404.00 | 1,399.52 | 198 |
| 14 Feb 2024 | 1,356.50 | 1,370.00 | 1,355.65 | 1,365.00 | 1,360.64 | 103 |
| 13 Feb 2024 | 1,375.00 | 1,375.00 | 1,344.30 | 1,355.00 | 1,350.67 | 830 |
| 12 Feb 2024 | 1,389.40 | 1,390.05 | 1,375.00 | 1,376.15 | 1,371.76 | 445 |
| 09 Feb 2024 | 1,428.00 | 1,428.00 | 1,383.10 | 1,389.35 | 1,384.91 | 1,021 |
| 08 Feb 2024 | 1,428.40 | 1,428.40 | 1,410.00 | 1,414.05 | 1,409.53 | 95 |
| 07 Feb 2024 | 1,504.00 | 1,504.00 | 1,409.95 | 1,425.70 | 1,421.15 | 366 |
| 06 Feb 2024 | 1,434.05 | 1,456.20 | 1,406.70 | 1,431.40 | 1,426.83 | 519 |
| 05 Feb 2024 | 1,412.10 | 1,435.00 | 1,410.00 | 1,416.15 | 1,411.63 | 1,131 |
| 02 Feb 2024 | 1,477.85 | 1,477.85 | 1,435.00 | 1,440.90 | 1,436.30 | 1,645 |
| 01 Feb 2024 | 1,495.00 | 1,495.00 | 1,432.35 | 1,449.10 | 1,444.47 | 1,673 |
| 31 Jan 2024 | 1,455.00 | 1,482.35 | 1,434.95 | 1,473.60 | 1,468.89 | 1,298 |
| *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.