Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 354.66 | 354.66 | 354.66 | 354.66 | 354.66 | - |
21 Jun 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
20 Jun 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | - |
19 Jun 2024 | 351.09 | 351.09 | 351.09 | 351.09 | 351.09 | - |
18 Jun 2024 | 351.22 | 351.22 | 351.22 | 351.22 | 351.22 | - |
17 Jun 2024 | 350.19 | 350.19 | 350.19 | 350.19 | 350.19 | - |
14 Jun 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
13 Jun 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
12 Jun 2024 | 350.32 | 350.32 | 350.32 | 350.32 | 350.32 | - |
11 Jun 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
10 Jun 2024 | 351.36 | 351.36 | 351.36 | 351.36 | 351.36 | - |
07 Jun 2024 | 351.46 | 351.46 | 351.46 | 351.46 | 351.46 | - |
06 Jun 2024 | 352.03 | 352.03 | 352.03 | 352.03 | 352.03 | - |
05 Jun 2024 | 347.91 | 347.91 | 347.91 | 347.91 | 347.91 | - |
04 Jun 2024 | 345.81 | 345.81 | 345.81 | 345.81 | 345.81 | - |
03 Jun 2024 | 347.26 | 347.26 | 347.26 | 347.26 | 347.26 | - |
31 May 2024 | 345.58 | 345.58 | 345.58 | 345.58 | 345.58 | - |
30 May 2024 | 344.81 | 344.81 | 344.81 | 344.81 | 344.81 | - |
29 May 2024 | 346.62 | 346.62 | 346.62 | 346.62 | 346.62 | - |
28 May 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
24 May 2024 | 349.74 | 349.74 | 349.74 | 349.74 | 349.74 | - |
23 May 2024 | 353.21 | 353.21 | 353.21 | 353.21 | 353.21 | - |
22 May 2024 | 351.89 | 351.89 | 351.89 | 351.89 | 351.89 | - |
21 May 2024 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | - |
20 May 2024 | 354.35 | 354.35 | 354.35 | 354.35 | 354.35 | - |
17 May 2024 | 354.28 | 354.28 | 354.28 | 354.28 | 354.28 | - |
16 May 2024 | 354.69 | 354.69 | 354.69 | 354.69 | 354.69 | - |
15 May 2024 | 352.54 | 352.54 | 352.54 | 352.54 | 352.54 | - |
14 May 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
13 May 2024 | 354.18 | 354.18 | 354.18 | 354.18 | 354.18 | - |
10 May 2024 | 354.02 | 354.02 | 354.02 | 354.02 | 354.02 | - |
09 May 2024 | 352.06 | 352.06 | 352.06 | 352.06 | 352.06 | - |
08 May 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
07 May 2024 | 347.76 | 347.76 | 347.76 | 347.76 | 347.76 | - |
03 May 2024 | 341.78 | 341.78 | 341.78 | 341.78 | 341.78 | - |
02 May 2024 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | - |
01 May 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | - |
30 Apr 2024 | 343.32 | 343.32 | 343.32 | 343.32 | 343.32 | - |
29 Apr 2024 | 344.18 | 344.18 | 344.18 | 344.18 | 344.18 | - |
26 Apr 2024 | 341.53 | 341.53 | 341.53 | 341.53 | 341.53 | - |
25 Apr 2024 | 340.58 | 340.58 | 340.58 | 340.58 | 340.58 | - |
24 Apr 2024 | 343.61 | 343.61 | 343.61 | 343.61 | 343.61 | - |
23 Apr 2024 | 341.99 | 341.99 | 341.99 | 341.99 | 341.99 | - |
22 Apr 2024 | 339.76 | 339.76 | 339.76 | 339.76 | 339.76 | - |
19 Apr 2024 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | - |
18 Apr 2024 | 338.28 | 338.28 | 338.28 | 338.28 | 338.28 | - |
17 Apr 2024 | 338.24 | 338.24 | 338.24 | 338.24 | 338.24 | - |
16 Apr 2024 | 337.67 | 337.67 | 337.67 | 337.67 | 337.67 | - |
15 Apr 2024 | 341.09 | 341.09 | 341.09 | 341.09 | 341.09 | - |
12 Apr 2024 | 344.37 | 344.37 | 344.37 | 344.37 | 344.37 | - |
11 Apr 2024 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | - |
10 Apr 2024 | 341.57 | 341.57 | 341.57 | 341.57 | 341.57 | - |
09 Apr 2024 | 341.47 | 341.47 | 341.47 | 341.47 | 341.47 | - |
08 Apr 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
05 Apr 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
04 Apr 2024 | 342.99 | 342.99 | 342.99 | 342.99 | 342.99 | - |
03 Apr 2024 | 344.14 | 344.14 | 344.14 | 344.14 | 344.14 | - |
02 Apr 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | - |
28 Mar 2024 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | - |
27 Mar 2024 | 345.09 | 345.09 | 345.09 | 345.09 | 345.09 | - |
26 Mar 2024 | 344.03 | 344.03 | 344.03 | 344.03 | 344.03 | - |
25 Mar 2024 | 343.82 | 343.82 | 343.82 | 343.82 | 343.82 | - |
22 Mar 2024 | 347.14 | 347.14 | 347.14 | 347.14 | 347.14 | - |
21 Mar 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | - |
20 Mar 2024 | 342.74 | 342.74 | 342.74 | 342.74 | 342.74 | - |
19 Mar 2024 | 341.61 | 341.61 | 341.61 | 341.61 | 341.61 | - |
18 Mar 2024 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | - |
15 Mar 2024 | 344.31 | 344.31 | 344.31 | 344.31 | 344.31 | - |
14 Mar 2024 | 344.49 | 344.49 | 344.49 | 344.49 | 344.49 | - |
13 Mar 2024 | 343.72 | 343.72 | 343.72 | 343.72 | 343.72 | - |
12 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
11 Mar 2024 | 339.51 | 339.51 | 339.51 | 339.51 | 339.51 | - |
08 Mar 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
07 Mar 2024 | 340.36 | 340.36 | 340.36 | 340.36 | 340.36 | - |
06 Mar 2024 | 338.82 | 338.82 | 338.82 | 338.82 | 338.82 | - |
05 Mar 2024 | 341.06 | 341.06 | 341.06 | 341.06 | 341.06 | - |
04 Mar 2024 | 341.87 | 341.87 | 341.87 | 341.87 | 341.87 | - |
01 Mar 2024 | 340.23 | 340.23 | 340.23 | 340.23 | 340.23 | - |
29 Feb 2024 | 339.87 | 339.87 | 339.87 | 339.87 | 339.87 | - |
28 Feb 2024 | 340.27 | 340.27 | 340.27 | 340.27 | 340.27 | - |
27 Feb 2024 | 340.87 | 340.87 | 340.87 | 340.87 | 340.87 | - |
26 Feb 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
23 Feb 2024 | 340.96 | 340.96 | 340.96 | 340.96 | 340.96 | - |
22 Feb 2024 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | - |
21 Feb 2024 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | - |
20 Feb 2024 | 338.96 | 338.96 | 338.96 | 338.96 | 338.96 | - |
19 Feb 2024 | 338.18 | 338.18 | 338.18 | 338.18 | 338.18 | - |
16 Feb 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | - |
15 Feb 2024 | 337.53 | 337.53 | 337.53 | 337.53 | 337.53 | - |
14 Feb 2024 | 332.51 | 332.51 | 332.51 | 332.51 | 332.51 | - |
13 Feb 2024 | 333.28 | 333.28 | 333.28 | 333.28 | 333.28 | - |
12 Feb 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
09 Feb 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
08 Feb 2024 | 333.87 | 333.87 | 333.87 | 333.87 | 333.87 | - |
07 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
06 Feb 2024 | 330.27 | 330.27 | 330.27 | 330.27 | 330.27 | - |
05 Feb 2024 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | - |
02 Feb 2024 | 326.56 | 326.56 | 326.56 | 326.56 | 326.56 | - |
01 Feb 2024 | 324.28 | 324.28 | 324.28 | 324.28 | 324.28 | - |
01 Feb 2024 | 0.001106 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |