Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | - |
19 Jun 2024 | 275.18 | 275.18 | 275.18 | 275.18 | 275.18 | - |
18 Jun 2024 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | - |
17 Jun 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | - |
14 Jun 2024 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - |
13 Jun 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 277.83 | - |
12 Jun 2024 | 280.52 | 280.52 | 280.52 | 280.52 | 280.52 | - |
11 Jun 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
10 Jun 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
07 Jun 2024 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
04 Jun 2024 | 274.09 | 274.09 | 274.09 | 274.09 | 274.09 | - |
03 Jun 2024 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | - |
31 May 2024 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | - |
30 May 2024 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | - |
29 May 2024 | 272.06 | 272.06 | 272.06 | 272.06 | 272.06 | - |
28 May 2024 | 276.64 | 276.64 | 276.64 | 276.64 | 276.64 | - |
27 May 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.78 | - |
24 May 2024 | 276.56 | 276.56 | 276.56 | 276.56 | 276.56 | - |
23 May 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
22 May 2024 | 276.14 | 276.14 | 276.14 | 276.14 | 276.14 | - |
21 May 2024 | 276.19 | 276.19 | 276.19 | 276.19 | 276.19 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 274.37 | 274.37 | 274.37 | 274.37 | 274.37 | - |
16 May 2024 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | - |
15 May 2024 | 274.34 | 274.34 | 274.34 | 274.34 | 274.34 | - |
14 May 2024 | 272.78 | 272.78 | 272.78 | 272.78 | 272.78 | - |
13 May 2024 | 272.31 | 272.31 | 272.31 | 272.31 | 272.31 | - |
10 May 2024 | 270.98 | 270.98 | 270.98 | 270.98 | 270.98 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | - |
06 May 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
03 May 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
02 May 2024 | 259.57 | 259.57 | 259.57 | 259.57 | 259.57 | - |
30 Apr 2024 | 260.89 | 260.89 | 260.89 | 260.89 | 260.89 | - |
29 Apr 2024 | 261.19 | 261.19 | 261.19 | 261.19 | 261.19 | - |
26 Apr 2024 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | - |
25 Apr 2024 | 255.36 | 255.36 | 255.36 | 255.36 | 255.36 | - |
24 Apr 2024 | 259.66 | 259.66 | 259.66 | 259.66 | 259.66 | - |
23 Apr 2024 | 261.19 | 261.19 | 261.19 | 261.19 | 261.19 | - |
22 Apr 2024 | 258.58 | 258.58 | 258.58 | 258.58 | 258.58 | - |
19 Apr 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
18 Apr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
17 Apr 2024 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | - |
16 Apr 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | - |
15 Apr 2024 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
12 Apr 2024 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | - |
11 Apr 2024 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | - |
10 Apr 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | - |
09 Apr 2024 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | - |
08 Apr 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
05 Apr 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | - |
04 Apr 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
03 Apr 2024 | 260.09 | 260.09 | 260.09 | 260.09 | 260.09 | - |
02 Apr 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | - |
28 Mar 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | - |
27 Mar 2024 | 260.73 | 260.73 | 260.73 | 260.73 | 260.73 | - |
26 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
25 Mar 2024 | 261.42 | 261.42 | 261.42 | 261.42 | 261.42 | - |
22 Mar 2024 | 261.54 | 261.54 | 261.54 | 261.54 | 261.54 | - |
21 Mar 2024 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | - |
20 Mar 2024 | 259.59 | 259.59 | 259.59 | 259.59 | 259.59 | - |
19 Mar 2024 | 259.21 | 259.21 | 259.21 | 259.21 | 259.21 | - |
18 Mar 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
15 Mar 2024 | 259.23 | 259.23 | 259.23 | 259.23 | 259.23 | - |
14 Mar 2024 | 260.76 | 260.76 | 260.76 | 260.76 | 260.76 | - |
13 Mar 2024 | 261.42 | 261.42 | 261.42 | 261.42 | 261.42 | - |
12 Mar 2024 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | - |
11 Mar 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.57 | - |
08 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
07 Mar 2024 | 259.19 | 259.19 | 259.19 | 259.19 | 259.19 | - |
06 Mar 2024 | 255.93 | 255.93 | 255.93 | 255.93 | 255.93 | - |
05 Mar 2024 | 255.04 | 255.04 | 255.04 | 255.04 | 255.04 | - |
04 Mar 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
01 Mar 2024 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - |
29 Feb 2024 | 255.23 | 255.23 | 255.23 | 255.23 | 255.23 | - |
28 Feb 2024 | 255.41 | 255.41 | 255.41 | 255.41 | 255.41 | - |
27 Feb 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
26 Feb 2024 | 256.01 | 256.01 | 256.01 | 256.01 | 256.01 | - |
23 Feb 2024 | 256.21 | 256.21 | 256.21 | 256.21 | 256.21 | - |
22 Feb 2024 | 256.41 | 256.41 | 256.41 | 256.41 | 256.41 | - |
21 Feb 2024 | 255.11 | 255.11 | 255.11 | 255.11 | 255.11 | - |
20 Feb 2024 | 255.13 | 255.13 | 255.13 | 255.13 | 255.13 | - |
19 Feb 2024 | 255.58 | 255.58 | 255.58 | 255.58 | 255.58 | - |
16 Feb 2024 | 255.71 | 255.71 | 255.71 | 255.71 | 255.71 | - |
15 Feb 2024 | 252.92 | 252.92 | 252.92 | 252.92 | 252.92 | - |
14 Feb 2024 | 250.58 | 250.58 | 250.58 | 250.58 | 250.58 | - |
13 Feb 2024 | 248.92 | 248.92 | 248.92 | 248.92 | 248.92 | - |
12 Feb 2024 | 251.11 | 251.11 | 251.11 | 251.11 | 251.11 | - |
09 Feb 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | - |
08 Feb 2024 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | - |
07 Feb 2024 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - |
06 Feb 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
05 Feb 2024 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |