Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 312.46 | 312.46 | 312.46 | 312.46 | 312.46 | - |
29 May 2024 | 311.26 | 311.26 | 311.26 | 311.26 | 311.26 | - |
28 May 2024 | 315.18 | 315.18 | 315.18 | 315.18 | 315.18 | - |
27 May 2024 | 316.61 | 316.61 | 316.61 | 316.61 | 316.61 | - |
24 May 2024 | 315.18 | 315.18 | 315.18 | 315.18 | 315.18 | - |
23 May 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - |
22 May 2024 | 314.89 | 314.89 | 314.89 | 314.89 | 314.89 | - |
21 May 2024 | 315.81 | 315.81 | 315.81 | 315.81 | 315.81 | - |
20 May 2024 | 317.02 | 317.02 | 317.02 | 317.02 | 317.02 | - |
17 May 2024 | 316.06 | 316.06 | 316.06 | 316.06 | 316.06 | - |
16 May 2024 | 316.46 | 316.46 | 316.46 | 316.46 | 316.46 | - |
15 May 2024 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | - |
14 May 2024 | 315.59 | 315.59 | 315.59 | 315.59 | 315.59 | - |
13 May 2024 | 315.06 | 315.06 | 315.06 | 315.06 | 315.06 | - |
10 May 2024 | 315.07 | 315.07 | 315.07 | 315.07 | 315.07 | - |
09 May 2024 | 313.08 | 313.08 | 313.08 | 313.08 | 313.08 | - |
08 May 2024 | 311.61 | 311.61 | 311.61 | 311.61 | 311.61 | - |
07 May 2024 | 310.39 | 310.39 | 310.39 | 310.39 | 310.39 | - |
06 May 2024 | 306.99 | 306.99 | 306.99 | 306.99 | 306.99 | - |
03 May 2024 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | - |
02 May 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | - |
30 Apr 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | - |
29 Apr 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
26 Apr 2024 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
25 Apr 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
24 Apr 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 305.64 | - |
23 Apr 2024 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | - |
22 Apr 2024 | 302.09 | 302.09 | 302.09 | 302.09 | 302.09 | - |
19 Apr 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | - |
18 Apr 2024 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | - |
17 Apr 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
16 Apr 2024 | 300.23 | 300.23 | 300.23 | 300.23 | 300.23 | - |
15 Apr 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
12 Apr 2024 | 302.94 | 302.94 | 302.94 | 302.94 | 302.94 | - |
11 Apr 2024 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | - |
10 Apr 2024 | 304.96 | 304.96 | 304.96 | 304.96 | 304.96 | - |
09 Apr 2024 | 305.03 | 305.03 | 305.03 | 305.03 | 305.03 | - |
08 Apr 2024 | 307.44 | 307.44 | 307.44 | 307.44 | 307.44 | - |
05 Apr 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
04 Apr 2024 | 309.01 | 309.01 | 309.01 | 309.01 | 309.01 | - |
03 Apr 2024 | 308.29 | 308.29 | 308.29 | 308.29 | 308.29 | - |
02 Apr 2024 | 306.76 | 306.76 | 306.76 | 306.76 | 306.76 | - |
28 Mar 2024 | 309.19 | 309.19 | 309.19 | 309.19 | 309.19 | - |
27 Mar 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
26 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
25 Mar 2024 | 306.81 | 306.81 | 306.81 | 306.81 | 306.81 | - |
22 Mar 2024 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | - |
21 Mar 2024 | 306.89 | 306.89 | 306.89 | 306.89 | 306.89 | - |
20 Mar 2024 | 303.82 | 303.82 | 303.82 | 303.82 | 303.82 | - |
19 Mar 2024 | 303.47 | 303.47 | 303.47 | 303.47 | 303.47 | - |
18 Mar 2024 | 302.03 | 302.03 | 302.03 | 302.03 | 302.03 | - |
15 Mar 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | - |
14 Mar 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
13 Mar 2024 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | - |
12 Mar 2024 | 302.27 | 302.27 | 302.27 | 302.27 | 302.27 | - |
11 Mar 2024 | 299.28 | 299.28 | 299.28 | 299.28 | 299.28 | - |
08 Mar 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
07 Mar 2024 | 301.46 | 301.46 | 301.46 | 301.46 | 301.46 | - |
06 Mar 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
05 Mar 2024 | 297.13 | 297.13 | 297.13 | 297.13 | 297.13 | - |
04 Mar 2024 | 297.86 | 297.86 | 297.86 | 297.86 | 297.86 | - |
01 Mar 2024 | 297.46 | 297.46 | 297.46 | 297.46 | 297.46 | - |
29 Feb 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 295.99 | - |
28 Feb 2024 | 296.39 | 296.39 | 296.39 | 296.39 | 296.39 | - |
27 Feb 2024 | 296.88 | 296.88 | 296.88 | 296.88 | 296.88 | - |
26 Feb 2024 | 295.59 | 295.59 | 295.59 | 295.59 | 295.59 | - |
23 Feb 2024 | 296.38 | 296.38 | 296.38 | 296.38 | 296.38 | - |
22 Feb 2024 | 295.44 | 295.44 | 295.44 | 295.44 | 295.44 | - |
21 Feb 2024 | 291.47 | 291.47 | 291.47 | 291.47 | 291.47 | - |
20 Feb 2024 | 290.78 | 290.78 | 290.78 | 290.78 | 290.78 | - |
19 Feb 2024 | 290.98 | 290.98 | 290.98 | 290.98 | 290.98 | - |
16 Feb 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | - |
15 Feb 2024 | 290.27 | 290.27 | 290.27 | 290.27 | 290.27 | - |
14 Feb 2024 | 287.78 | 287.78 | 287.78 | 287.78 | 287.78 | - |
13 Feb 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | - |
12 Feb 2024 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - |
09 Feb 2024 | 288.01 | 288.01 | 288.01 | 288.01 | 288.01 | - |
08 Feb 2024 | 287.84 | 287.84 | 287.84 | 287.84 | 287.84 | - |
07 Feb 2024 | 286.46 | 286.46 | 286.46 | 286.46 | 286.46 | - |
06 Feb 2024 | 287.31 | 287.31 | 287.31 | 287.31 | 287.31 | - |
05 Feb 2024 | 285.56 | 285.56 | 285.56 | 285.56 | 285.56 | - |
02 Feb 2024 | 285.59 | 285.59 | 285.59 | 285.59 | 285.59 | - |
01 Feb 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | - |
31 Jan 2024 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | - |
30 Jan 2024 | 286.87 | 286.87 | 286.87 | 286.87 | 286.87 | - |
29 Jan 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
26 Jan 2024 | 285.89 | 285.89 | 285.89 | 285.89 | 285.89 | - |
25 Jan 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
24 Jan 2024 | 282.18 | 282.18 | 282.18 | 282.18 | 282.18 | - |
23 Jan 2024 | 277.39 | 277.39 | 277.39 | 277.39 | 277.39 | - |
22 Jan 2024 | 278.16 | 278.16 | 278.16 | 278.16 | 278.16 | - |
19 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
18 Jan 2024 | 276.32 | 276.32 | 276.32 | 276.32 | 276.32 | - |
17 Jan 2024 | 273.62 | 273.62 | 273.62 | 273.62 | 273.62 | - |
16 Jan 2024 | 276.38 | 276.38 | 276.38 | 276.38 | 276.38 | - |
15 Jan 2024 | 277.06 | 277.06 | 277.06 | 277.06 | 277.06 | - |
12 Jan 2024 | 278.31 | 278.31 | 278.31 | 278.31 | 278.31 | - |
11 Jan 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |