Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
05 Jun 2024 | 327.34 | 327.34 | 327.34 | 327.34 | 327.34 | - |
04 Jun 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
03 Jun 2024 | 323.23 | 323.23 | 323.23 | 323.23 | 323.23 | - |
31 May 2024 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | - |
30 May 2024 | 321.67 | 321.67 | 321.67 | 321.67 | 321.67 | - |
29 May 2024 | 320.18 | 320.18 | 320.18 | 320.18 | 320.18 | - |
28 May 2024 | 324.08 | 324.08 | 324.08 | 324.08 | 324.08 | - |
27 May 2024 | 326.98 | 326.98 | 326.98 | 326.98 | 326.98 | - |
24 May 2024 | 325.59 | 325.59 | 325.59 | 325.59 | 325.59 | - |
23 May 2024 | 326.38 | 326.38 | 326.38 | 326.38 | 326.38 | - |
22 May 2024 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | - |
21 May 2024 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 325.26 | 325.26 | 325.26 | 325.26 | 325.26 | - |
16 May 2024 | 325.49 | 325.49 | 325.49 | 325.49 | 325.49 | - |
15 May 2024 | 326.48 | 326.48 | 326.48 | 326.48 | 326.48 | - |
14 May 2024 | 324.53 | 324.53 | 324.53 | 324.53 | 324.53 | - |
13 May 2024 | 325.13 | 325.13 | 325.13 | 325.13 | 325.13 | - |
10 May 2024 | 325.48 | 325.48 | 325.48 | 325.48 | 325.48 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 319.83 | 319.83 | 319.83 | 319.83 | 319.83 | - |
06 May 2024 | 315.22 | 315.22 | 315.22 | 315.22 | 315.22 | - |
03 May 2024 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
02 May 2024 | 311.99 | 311.99 | 311.99 | 311.99 | 311.99 | - |
30 Apr 2024 | 314.59 | 314.59 | 314.59 | 314.59 | 314.59 | - |
29 Apr 2024 | 316.83 | 316.83 | 316.83 | 316.83 | 316.83 | - |
26 Apr 2024 | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | - |
25 Apr 2024 | 314.47 | 314.47 | 314.47 | 314.47 | 314.47 | - |
24 Apr 2024 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | - |
23 Apr 2024 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | - |
22 Apr 2024 | 312.36 | 312.36 | 312.36 | 312.36 | 312.36 | - |
19 Apr 2024 | 310.89 | 310.89 | 310.89 | 310.89 | 310.89 | - |
18 Apr 2024 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | - |
17 Apr 2024 | 310.48 | 310.48 | 310.48 | 310.48 | 310.48 | - |
16 Apr 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
15 Apr 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - |
12 Apr 2024 | 313.74 | 313.74 | 313.74 | 313.74 | 313.74 | - |
11 Apr 2024 | 313.84 | 313.84 | 313.84 | 313.84 | 313.84 | - |
10 Apr 2024 | 313.89 | 313.89 | 313.89 | 313.89 | 313.89 | - |
09 Apr 2024 | 313.97 | 313.97 | 313.97 | 313.97 | 313.97 | - |
08 Apr 2024 | 315.95 | 315.95 | 315.95 | 315.95 | 315.95 | - |
05 Apr 2024 | 314.79 | 314.79 | 314.79 | 314.79 | 314.79 | - |
04 Apr 2024 | 317.39 | 317.39 | 317.39 | 317.39 | 317.39 | - |
03 Apr 2024 | 317.32 | 317.32 | 317.32 | 317.32 | 317.32 | - |
02 Apr 2024 | 316.51 | 316.51 | 316.51 | 316.51 | 316.51 | - |
28 Mar 2024 | 319.84 | 319.84 | 319.84 | 319.84 | 319.84 | - |
27 Mar 2024 | 320.22 | 320.22 | 320.22 | 320.22 | 320.22 | - |
26 Mar 2024 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | - |
25 Mar 2024 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
22 Mar 2024 | 317.93 | 317.93 | 317.93 | 317.93 | 317.93 | - |
21 Mar 2024 | 318.07 | 318.07 | 318.07 | 318.07 | 318.07 | - |
20 Mar 2024 | 315.73 | 315.73 | 315.73 | 315.73 | 315.73 | - |
19 Mar 2024 | 314.97 | 314.97 | 314.97 | 314.97 | 314.97 | - |
18 Mar 2024 | 313.86 | 313.86 | 313.86 | 313.86 | 313.86 | - |
15 Mar 2024 | 313.81 | 313.81 | 313.81 | 313.81 | 313.81 | - |
14 Mar 2024 | 315.67 | 315.67 | 315.67 | 315.67 | 315.67 | - |
13 Mar 2024 | 315.69 | 315.69 | 315.69 | 315.69 | 315.69 | - |
12 Mar 2024 | 314.83 | 314.83 | 314.83 | 314.83 | 314.83 | - |
11 Mar 2024 | 312.59 | 312.59 | 312.59 | 312.59 | 312.59 | - |
08 Mar 2024 | 314.06 | 314.06 | 314.06 | 314.06 | 314.06 | - |
07 Mar 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
06 Mar 2024 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | - |
05 Mar 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | - |
04 Mar 2024 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | - |
01 Mar 2024 | 309.42 | 309.42 | 309.42 | 309.42 | 309.42 | - |
29 Feb 2024 | 307.82 | 307.82 | 307.82 | 307.82 | 307.82 | - |
28 Feb 2024 | 308.03 | 308.03 | 308.03 | 308.03 | 308.03 | - |
27 Feb 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
26 Feb 2024 | 308.89 | 308.89 | 308.89 | 308.89 | 308.89 | - |
23 Feb 2024 | 309.96 | 309.96 | 309.96 | 309.96 | 309.96 | - |
22 Feb 2024 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | - |
21 Feb 2024 | 304.68 | 304.68 | 304.68 | 304.68 | 304.68 | - |
20 Feb 2024 | 304.67 | 304.67 | 304.67 | 304.67 | 304.67 | - |
19 Feb 2024 | 304.23 | 304.23 | 304.23 | 304.23 | 304.23 | - |
16 Feb 2024 | 304.22 | 304.22 | 304.22 | 304.22 | 304.22 | - |
15 Feb 2024 | 302.74 | 302.74 | 302.74 | 302.74 | 302.74 | - |
14 Feb 2024 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | - |
13 Feb 2024 | 298.89 | 298.89 | 298.89 | 298.89 | 298.89 | - |
12 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 301.03 | - |
09 Feb 2024 | 300.29 | 300.29 | 300.29 | 300.29 | 300.29 | - |
08 Feb 2024 | 300.33 | 300.33 | 300.33 | 300.33 | 300.33 | - |
07 Feb 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
06 Feb 2024 | 300.86 | 300.86 | 300.86 | 300.86 | 300.86 | - |
05 Feb 2024 | 299.89 | 299.89 | 299.89 | 299.89 | 299.89 | - |
02 Feb 2024 | 299.72 | 299.72 | 299.72 | 299.72 | 299.72 | - |
01 Feb 2024 | 300.07 | 300.07 | 300.07 | 300.07 | 300.07 | - |
31 Jan 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
30 Jan 2024 | 300.83 | 300.83 | 300.83 | 300.83 | 300.83 | - |
29 Jan 2024 | 299.66 | 299.66 | 299.66 | 299.66 | 299.66 | - |
26 Jan 2024 | 299.13 | 299.13 | 299.13 | 299.13 | 299.13 | - |
25 Jan 2024 | 295.49 | 295.49 | 295.49 | 295.49 | 295.49 | - |
24 Jan 2024 | 294.76 | 294.76 | 294.76 | 294.76 | 294.76 | - |
23 Jan 2024 | 291.91 | 291.91 | 291.91 | 291.91 | 291.91 | - |
22 Jan 2024 | 293.34 | 293.34 | 293.34 | 293.34 | 293.34 | - |
19 Jan 2024 | 291.63 | 291.63 | 291.63 | 291.63 | 291.63 | - |
18 Jan 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
17 Jan 2024 | 290.78 | 290.78 | 290.78 | 290.78 | 290.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |