Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
27 Jun 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
26 Jun 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
25 Jun 2024 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | - |
24 Jun 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
21 Jun 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
20 Jun 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
19 Jun 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
18 Jun 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
17 Jun 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
14 Jun 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | - |
13 Jun 2024 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | - |
12 Jun 2024 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - |
11 Jun 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | - |
10 Jun 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
07 Jun 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
06 Jun 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
05 Jun 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | - |
04 Jun 2024 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
03 Jun 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
31 May 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
30 May 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
29 May 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
28 May 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
24 May 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
23 May 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
22 May 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
21 May 2024 | 374.40 | 374.40 | 374.40 | 374.40 | 374.40 | - |
20 May 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
17 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
16 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
15 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
14 May 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
13 May 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
10 May 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
09 May 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | - |
08 May 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
07 May 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
03 May 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
02 May 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
01 May 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
30 Apr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
29 Apr 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
26 Apr 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
25 Apr 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
24 Apr 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
23 Apr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
22 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
19 Apr 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
18 Apr 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
17 Apr 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
16 Apr 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
15 Apr 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
12 Apr 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
11 Apr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
10 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
09 Apr 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
08 Apr 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
05 Apr 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | - |
04 Apr 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
03 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
02 Apr 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
28 Mar 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
27 Mar 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
26 Mar 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
25 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
22 Mar 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
21 Mar 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | - |
20 Mar 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
19 Mar 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
18 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
15 Mar 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
14 Mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
13 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
12 Mar 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
11 Mar 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | - |
06 Mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
05 Mar 2024 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
04 Mar 2024 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | - |
01 Mar 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
29 Feb 2024 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | - |
28 Feb 2024 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | - |
27 Feb 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
26 Feb 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
23 Feb 2024 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - |
22 Feb 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
21 Feb 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
20 Feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | - |
19 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
16 Feb 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - |
15 Feb 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
14 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
13 Feb 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
12 Feb 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
09 Feb 2024 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
08 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
07 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
06 Feb 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |