Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 315.56 | 315.56 | 315.56 | 315.56 | 315.56 | - |
02 Jul 2024 | 313.12 | 313.12 | 313.12 | 313.12 | 313.12 | - |
01 Jul 2024 | 313.81 | 313.81 | 313.81 | 313.81 | 313.81 | - |
28 Jun 2024 | 313.97 | 313.97 | 313.97 | 313.97 | 313.97 | - |
27 Jun 2024 | 313.83 | 313.83 | 313.83 | 313.83 | 313.83 | - |
26 Jun 2024 | 313.92 | 313.92 | 313.92 | 313.92 | 313.92 | - |
25 Jun 2024 | 312.87 | 312.87 | 312.87 | 312.87 | 312.87 | - |
24 Jun 2024 | 312.85 | 312.85 | 312.85 | 312.85 | 312.85 | - |
21 Jun 2024 | 314.82 | 314.82 | 314.82 | 314.82 | 314.82 | - |
20 Jun 2024 | 315.08 | 315.08 | 315.08 | 315.08 | 315.08 | - |
19 Jun 2024 | 314.22 | 314.22 | 314.22 | 314.22 | 314.22 | - |
18 Jun 2024 | 311.71 | 311.71 | 311.71 | 311.71 | 311.71 | - |
17 Jun 2024 | 310.73 | 310.73 | 310.73 | 310.73 | 310.73 | - |
14 Jun 2024 | 310.63 | 310.63 | 310.63 | 310.63 | 310.63 | - |
13 Jun 2024 | 309.83 | 309.83 | 309.83 | 309.83 | 309.83 | - |
12 Jun 2024 | 307.29 | 307.29 | 307.29 | 307.29 | 307.29 | - |
11 Jun 2024 | 307.24 | 307.24 | 307.24 | 307.24 | 307.24 | - |
10 Jun 2024 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | - |
07 Jun 2024 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
06 Jun 2024 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | - |
05 Jun 2024 | 306.82 | 306.82 | 306.82 | 306.82 | 306.82 | - |
04 Jun 2024 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | - |
03 Jun 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
31 May 2024 | 301.46 | 301.46 | 301.46 | 301.46 | 301.46 | - |
30 May 2024 | 303.06 | 303.06 | 303.06 | 303.06 | 303.06 | - |
29 May 2024 | 305.94 | 305.94 | 305.94 | 305.94 | 305.94 | - |
28 May 2024 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | - |
24 May 2024 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | - |
23 May 2024 | 312.18 | 312.18 | 312.18 | 312.18 | 312.18 | - |
22 May 2024 | 312.07 | 312.07 | 312.07 | 312.07 | 312.07 | - |
21 May 2024 | 311.23 | 311.23 | 311.23 | 311.23 | 311.23 | - |
20 May 2024 | 314.36 | 314.36 | 314.36 | 314.36 | 314.36 | - |
17 May 2024 | 315.59 | 315.59 | 315.59 | 315.59 | 315.59 | - |
16 May 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
15 May 2024 | 311.91 | 311.91 | 311.91 | 311.91 | 311.91 | - |
14 May 2024 | 311.54 | 311.54 | 311.54 | 311.54 | 311.54 | - |
13 May 2024 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | - |
10 May 2024 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
09 May 2024 | 309.44 | 309.44 | 309.44 | 309.44 | 309.44 | - |
08 May 2024 | 309.34 | 309.34 | 309.34 | 309.34 | 309.34 | - |
07 May 2024 | 310.04 | 310.04 | 310.04 | 310.04 | 310.04 | - |
03 May 2024 | 306.24 | 306.24 | 306.24 | 306.24 | 306.24 | - |
02 May 2024 | 304.56 | 304.56 | 304.56 | 304.56 | 304.56 | - |
01 May 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
30 Apr 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
29 Apr 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
26 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
25 Apr 2024 | 298.27 | 298.27 | 298.27 | 298.27 | 298.27 | - |
24 Apr 2024 | 301.04 | 301.04 | 301.04 | 301.04 | 301.04 | - |
23 Apr 2024 | 297.38 | 297.38 | 297.38 | 297.38 | 297.38 | - |
22 Apr 2024 | 295.14 | 295.14 | 295.14 | 295.14 | 295.14 | - |
19 Apr 2024 | 290.21 | 290.21 | 290.21 | 290.21 | 290.21 | - |
18 Apr 2024 | 294.84 | 294.84 | 294.84 | 294.84 | 294.84 | - |
17 Apr 2024 | 294.23 | 294.23 | 294.23 | 294.23 | 294.23 | - |
16 Apr 2024 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | - |
15 Apr 2024 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | - |
12 Apr 2024 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | - |
11 Apr 2024 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | - |
10 Apr 2024 | 301.81 | 301.81 | 301.81 | 301.81 | 301.81 | - |
09 Apr 2024 | 301.34 | 301.34 | 301.34 | 301.34 | 301.34 | - |
08 Apr 2024 | 300.91 | 300.91 | 300.91 | 300.91 | 300.91 | - |
05 Apr 2024 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - |
04 Apr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
03 Apr 2024 | 301.76 | 301.76 | 301.76 | 301.76 | 301.76 | - |
02 Apr 2024 | 305.19 | 305.19 | 305.19 | 305.19 | 305.19 | - |
28 Mar 2024 | 301.12 | 301.12 | 301.12 | 301.12 | 301.12 | - |
27 Mar 2024 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | - |
26 Mar 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 301.03 | - |
25 Mar 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 300.49 | - |
22 Mar 2024 | 302.27 | 302.27 | 302.27 | 302.27 | 302.27 | - |
21 Mar 2024 | 300.91 | 300.91 | 300.91 | 300.91 | 300.91 | - |
20 Mar 2024 | 296.33 | 296.33 | 296.33 | 296.33 | 296.33 | - |
19 Mar 2024 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | - |
18 Mar 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | - |
15 Mar 2024 | 296.58 | 296.58 | 296.58 | 296.58 | 296.58 | - |
14 Mar 2024 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
13 Mar 2024 | 299.77 | 299.77 | 299.77 | 299.77 | 299.77 | - |
12 Mar 2024 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | - |
11 Mar 2024 | 296.73 | 296.73 | 296.73 | 296.73 | 296.73 | - |
08 Mar 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.74 | - |
07 Mar 2024 | 296.18 | 296.18 | 296.18 | 296.18 | 296.18 | - |
06 Mar 2024 | 295.37 | 295.37 | 295.37 | 295.37 | 295.37 | - |
05 Mar 2024 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - |
04 Mar 2024 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | - |
01 Mar 2024 | 296.11 | 296.11 | 296.11 | 296.11 | 296.11 | - |
29 Feb 2024 | 295.32 | 295.32 | 295.32 | 295.32 | 295.32 | - |
28 Feb 2024 | 294.26 | 294.26 | 294.26 | 294.26 | 294.26 | - |
27 Feb 2024 | 296.17 | 296.17 | 296.17 | 296.17 | 296.17 | - |
26 Feb 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
23 Feb 2024 | 298.23 | 298.23 | 298.23 | 298.23 | 298.23 | - |
22 Feb 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
21 Feb 2024 | 297.89 | 297.89 | 297.89 | 297.89 | 297.89 | - |
20 Feb 2024 | 298.09 | 298.09 | 298.09 | 298.09 | 298.09 | - |
19 Feb 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
16 Feb 2024 | 298.69 | 298.69 | 298.69 | 298.69 | 298.69 | - |
15 Feb 2024 | 296.89 | 296.89 | 296.89 | 296.89 | 296.89 | - |
14 Feb 2024 | 294.73 | 294.73 | 294.73 | 294.73 | 294.73 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |