Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 286.09 | 286.09 | 286.09 | 286.09 | 286.09 | - |
27 Jun 2024 | 287.59 | 287.59 | 287.59 | 287.59 | 287.59 | - |
26 Jun 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
25 Jun 2024 | 289.28 | 289.28 | 289.28 | 289.28 | 289.28 | - |
24 Jun 2024 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | - |
21 Jun 2024 | 288.37 | 288.37 | 288.37 | 288.37 | 288.37 | - |
20 Jun 2024 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | - |
19 Jun 2024 | 288.02 | 288.02 | 288.02 | 288.02 | 288.02 | - |
18 Jun 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
17 Jun 2024 | 287.31 | 287.31 | 287.31 | 287.31 | 287.31 | - |
14 Jun 2024 | 286.62 | 286.62 | 286.62 | 286.62 | 286.62 | - |
13 Jun 2024 | 292.13 | 292.13 | 292.13 | 292.13 | 292.13 | - |
12 Jun 2024 | 297.42 | 297.42 | 297.42 | 297.42 | 297.42 | - |
11 Jun 2024 | 293.78 | 293.78 | 293.78 | 293.78 | 293.78 | - |
10 Jun 2024 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | - |
07 Jun 2024 | 299.11 | 299.11 | 299.11 | 299.11 | 299.11 | - |
06 Jun 2024 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | - |
05 Jun 2024 | 299.72 | 299.72 | 299.72 | 299.72 | 299.72 | - |
04 Jun 2024 | 297.66 | 297.66 | 297.66 | 297.66 | 297.66 | - |
03 Jun 2024 | 298.43 | 298.43 | 298.43 | 298.43 | 298.43 | - |
31 May 2024 | 297.31 | 297.31 | 297.31 | 297.31 | 297.31 | - |
30 May 2024 | 297.27 | 297.27 | 297.27 | 297.27 | 297.27 | - |
29 May 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.71 | - |
28 May 2024 | 300.29 | 300.29 | 300.29 | 300.29 | 300.29 | - |
27 May 2024 | 301.83 | 301.83 | 301.83 | 301.83 | 301.83 | - |
24 May 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - |
23 May 2024 | 301.21 | 301.21 | 301.21 | 301.21 | 301.21 | - |
22 May 2024 | 301.09 | 301.09 | 301.09 | 301.09 | 301.09 | - |
21 May 2024 | 302.29 | 302.29 | 302.29 | 302.29 | 302.29 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 303.12 | 303.12 | 303.12 | 303.12 | 303.12 | - |
16 May 2024 | 302.33 | 302.33 | 302.33 | 302.33 | 302.33 | - |
15 May 2024 | 301.92 | 301.92 | 301.92 | 301.92 | 301.92 | - |
14 May 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | - |
13 May 2024 | 299.33 | 299.33 | 299.33 | 299.33 | 299.33 | - |
10 May 2024 | 300.07 | 300.07 | 300.07 | 300.07 | 300.07 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 295.03 | 295.03 | 295.03 | 295.03 | 295.03 | - |
06 May 2024 | 291.11 | 291.11 | 291.11 | 291.11 | 291.11 | - |
03 May 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
02 May 2024 | 286.42 | 286.42 | 286.42 | 286.42 | 286.42 | - |
30 Apr 2024 | 287.66 | 287.66 | 287.66 | 287.66 | 287.66 | - |
29 Apr 2024 | 289.42 | 289.42 | 289.42 | 289.42 | 289.42 | - |
26 Apr 2024 | 289.17 | 289.17 | 289.17 | 289.17 | 289.17 | - |
25 Apr 2024 | 285.51 | 285.51 | 285.51 | 285.51 | 285.51 | - |
24 Apr 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
23 Apr 2024 | 288.75 | 288.75 | 288.75 | 288.75 | 288.75 | - |
22 Apr 2024 | 286.33 | 286.33 | 286.33 | 286.33 | 286.33 | - |
19 Apr 2024 | 284.24 | 284.24 | 284.24 | 284.24 | 284.24 | - |
18 Apr 2024 | 284.16 | 284.16 | 284.16 | 284.16 | 284.16 | - |
17 Apr 2024 | 282.69 | 282.69 | 282.69 | 282.69 | 282.69 | - |
16 Apr 2024 | 282.39 | 282.39 | 282.39 | 282.39 | 282.39 | - |
15 Apr 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | - |
12 Apr 2024 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | - |
11 Apr 2024 | 285.42 | 285.42 | 285.42 | 285.42 | 285.42 | - |
10 Apr 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
09 Apr 2024 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | - |
08 Apr 2024 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | - |
05 Apr 2024 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | - |
04 Apr 2024 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | - |
03 Apr 2024 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
02 Apr 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
28 Mar 2024 | 290.83 | 290.83 | 290.83 | 290.83 | 290.83 | - |
27 Mar 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
26 Mar 2024 | 289.22 | 289.22 | 289.22 | 289.22 | 289.22 | - |
25 Mar 2024 | 288.02 | 288.02 | 288.02 | 288.02 | 288.02 | - |
22 Mar 2024 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | - |
21 Mar 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.83 | - |
20 Mar 2024 | 284.66 | 284.66 | 284.66 | 284.66 | 284.66 | - |
19 Mar 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | - |
18 Mar 2024 | 284.22 | 284.22 | 284.22 | 284.22 | 284.22 | - |
15 Mar 2024 | 284.53 | 284.53 | 284.53 | 284.53 | 284.53 | - |
14 Mar 2024 | 284.89 | 284.89 | 284.89 | 284.89 | 284.89 | - |
13 Mar 2024 | 285.14 | 285.14 | 285.14 | 285.14 | 285.14 | - |
12 Mar 2024 | 284.26 | 284.26 | 284.26 | 284.26 | 284.26 | - |
11 Mar 2024 | 282.41 | 282.41 | 282.41 | 282.41 | 282.41 | - |
08 Mar 2024 | 283.17 | 283.17 | 283.17 | 283.17 | 283.17 | - |
07 Mar 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
06 Mar 2024 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | - |
05 Mar 2024 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | - |
04 Mar 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
01 Mar 2024 | 278.42 | 278.42 | 278.42 | 278.42 | 278.42 | - |
29 Feb 2024 | 276.57 | 276.57 | 276.57 | 276.57 | 276.57 | - |
28 Feb 2024 | 276.49 | 276.49 | 276.49 | 276.49 | 276.49 | - |
27 Feb 2024 | 275.99 | 275.99 | 275.99 | 275.99 | 275.99 | - |
26 Feb 2024 | 275.28 | 275.28 | 275.28 | 275.28 | 275.28 | - |
23 Feb 2024 | 276.66 | 276.66 | 276.66 | 276.66 | 276.66 | - |
22 Feb 2024 | 276.17 | 276.17 | 276.17 | 276.17 | 276.17 | - |
21 Feb 2024 | 273.37 | 273.37 | 273.37 | 273.37 | 273.37 | - |
20 Feb 2024 | 273.11 | 273.11 | 273.11 | 273.11 | 273.11 | - |
19 Feb 2024 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | - |
16 Feb 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
15 Feb 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | - |
14 Feb 2024 | 271.63 | 271.63 | 271.63 | 271.63 | 271.63 | - |
13 Feb 2024 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | - |
12 Feb 2024 | 273.19 | 273.19 | 273.19 | 273.19 | 273.19 | - |
09 Feb 2024 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |