Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 343.86 | 343.86 | 343.86 | 343.86 | 343.86 | - |
24 Jun 2024 | 344.02 | 344.02 | 344.02 | 344.02 | 344.02 | - |
21 Jun 2024 | 341.57 | 341.57 | 341.57 | 341.57 | 341.57 | - |
20 Jun 2024 | 344.21 | 344.21 | 344.21 | 344.21 | 344.21 | - |
19 Jun 2024 | 341.12 | 341.12 | 341.12 | 341.12 | 341.12 | - |
18 Jun 2024 | 341.45 | 341.45 | 341.45 | 341.45 | 341.45 | - |
17 Jun 2024 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
14 Jun 2024 | 338.39 | 338.39 | 338.39 | 338.39 | 338.39 | - |
13 Jun 2024 | 341.15 | 341.15 | 341.15 | 341.15 | 341.15 | - |
12 Jun 2024 | 345.49 | 345.49 | 345.49 | 345.49 | 345.49 | - |
11 Jun 2024 | 341.78 | 341.78 | 341.78 | 341.78 | 341.78 | - |
10 Jun 2024 | 345.17 | 345.17 | 345.17 | 345.17 | 345.17 | - |
07 Jun 2024 | 345.77 | 345.77 | 345.77 | 345.77 | 345.77 | - |
06 Jun 2024 | 346.71 | 346.71 | 346.71 | 346.71 | 346.71 | - |
05 Jun 2024 | 344.54 | 344.54 | 344.54 | 344.54 | 344.54 | - |
04 Jun 2024 | 341.43 | 341.43 | 341.43 | 341.43 | 341.43 | - |
03 Jun 2024 | 342.84 | 342.84 | 342.84 | 342.84 | 342.84 | - |
31 May 2024 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | - |
30 May 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | - |
29 May 2024 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | - |
28 May 2024 | 341.71 | 341.71 | 341.71 | 341.71 | 341.71 | - |
27 May 2024 | 343.74 | 343.74 | 343.74 | 343.74 | 343.74 | - |
24 May 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
23 May 2024 | 342.93 | 342.93 | 342.93 | 342.93 | 342.93 | - |
22 May 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
21 May 2024 | 342.86 | 342.86 | 342.86 | 342.86 | 342.86 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | - |
16 May 2024 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | - |
15 May 2024 | 343.26 | 343.26 | 343.26 | 343.26 | 343.26 | - |
14 May 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | - |
13 May 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
10 May 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 337.17 | 337.17 | 337.17 | 337.17 | 337.17 | - |
06 May 2024 | 333.51 | 333.51 | 333.51 | 333.51 | 333.51 | - |
03 May 2024 | 331.61 | 331.61 | 331.61 | 331.61 | 331.61 | - |
02 May 2024 | 330.37 | 330.37 | 330.37 | 330.37 | 330.37 | - |
30 Apr 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
29 Apr 2024 | 332.07 | 332.07 | 332.07 | 332.07 | 332.07 | - |
26 Apr 2024 | 331.48 | 331.48 | 331.48 | 331.48 | 331.48 | - |
25 Apr 2024 | 327.99 | 327.99 | 327.99 | 327.99 | 327.99 | - |
24 Apr 2024 | 329.53 | 329.53 | 329.53 | 329.53 | 329.53 | - |
23 Apr 2024 | 330.83 | 330.83 | 330.83 | 330.83 | 330.83 | - |
22 Apr 2024 | 327.41 | 327.41 | 327.41 | 327.41 | 327.41 | - |
19 Apr 2024 | 324.77 | 324.77 | 324.77 | 324.77 | 324.77 | - |
18 Apr 2024 | 325.24 | 325.24 | 325.24 | 325.24 | 325.24 | - |
17 Apr 2024 | 324.14 | 324.14 | 324.14 | 324.14 | 324.14 | - |
16 Apr 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | - |
15 Apr 2024 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | - |
12 Apr 2024 | 328.58 | 328.58 | 328.58 | 328.58 | 328.58 | - |
11 Apr 2024 | 328.21 | 328.21 | 328.21 | 328.21 | 328.21 | - |
10 Apr 2024 | 329.21 | 329.21 | 329.21 | 329.21 | 329.21 | - |
09 Apr 2024 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | - |
08 Apr 2024 | 330.43 | 330.43 | 330.43 | 330.43 | 330.43 | - |
05 Apr 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.23 | - |
04 Apr 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
03 Apr 2024 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | - |
02 Apr 2024 | 330.02 | 330.02 | 330.02 | 330.02 | 330.02 | - |
28 Mar 2024 | 332.96 | 332.96 | 332.96 | 332.96 | 332.96 | - |
27 Mar 2024 | 332.12 | 332.12 | 332.12 | 332.12 | 332.12 | - |
26 Mar 2024 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | - |
25 Mar 2024 | 330.73 | 330.73 | 330.73 | 330.73 | 330.73 | - |
22 Mar 2024 | 330.38 | 330.38 | 330.38 | 330.38 | 330.38 | - |
21 Mar 2024 | 330.29 | 330.29 | 330.29 | 330.29 | 330.29 | - |
20 Mar 2024 | 327.01 | 327.01 | 327.01 | 327.01 | 327.01 | - |
19 Mar 2024 | 326.99 | 326.99 | 326.99 | 326.99 | 326.99 | - |
18 Mar 2024 | 326.38 | 326.38 | 326.38 | 326.38 | 326.38 | - |
15 Mar 2024 | 326.69 | 326.69 | 326.69 | 326.69 | 326.69 | - |
14 Mar 2024 | 327.68 | 327.68 | 327.68 | 327.68 | 327.68 | - |
13 Mar 2024 | 327.93 | 327.93 | 327.93 | 327.93 | 327.93 | - |
12 Mar 2024 | 327.64 | 327.64 | 327.64 | 327.64 | 327.64 | - |
11 Mar 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
08 Mar 2024 | 326.08 | 326.08 | 326.08 | 326.08 | 326.08 | - |
07 Mar 2024 | 326.33 | 326.33 | 326.33 | 326.33 | 326.33 | - |
06 Mar 2024 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | - |
05 Mar 2024 | 322.67 | 322.67 | 322.67 | 322.67 | 322.67 | - |
04 Mar 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
01 Mar 2024 | 322.99 | 322.99 | 322.99 | 322.99 | 322.99 | - |
29 Feb 2024 | 321.38 | 321.38 | 321.38 | 321.38 | 321.38 | - |
28 Feb 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
27 Feb 2024 | 321.73 | 321.73 | 321.73 | 321.73 | 321.73 | - |
26 Feb 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
23 Feb 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
22 Feb 2024 | 320.35 | 320.35 | 320.35 | 320.35 | 320.35 | - |
21 Feb 2024 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
20 Feb 2024 | 317.31 | 317.31 | 317.31 | 317.31 | 317.31 | - |
19 Feb 2024 | 318.08 | 318.08 | 318.08 | 318.08 | 318.08 | - |
16 Feb 2024 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - |
15 Feb 2024 | 315.22 | 315.22 | 315.22 | 315.22 | 315.22 | - |
14 Feb 2024 | 313.93 | 313.93 | 313.93 | 313.93 | 313.93 | - |
13 Feb 2024 | 311.96 | 311.96 | 311.96 | 311.96 | 311.96 | - |
12 Feb 2024 | 314.89 | 314.89 | 314.89 | 314.89 | 314.89 | - |
09 Feb 2024 | 313.64 | 313.64 | 313.64 | 313.64 | 313.64 | - |
08 Feb 2024 | 313.11 | 313.11 | 313.11 | 313.11 | 313.11 | - |
07 Feb 2024 | 313.91 | 313.91 | 313.91 | 313.91 | 313.91 | - |
06 Feb 2024 | 314.28 | 314.28 | 314.28 | 314.28 | 314.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |