Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - |
18 Jun 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 445.20 | - |
17 Jun 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
14 Jun 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
13 Jun 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | - |
12 Jun 2024 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | - |
11 Jun 2024 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | - |
10 Jun 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | - |
07 Jun 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
06 Jun 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - |
05 Jun 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - |
04 Jun 2024 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 456.10 | 456.10 | 456.10 | 456.10 | 456.10 | - |
30 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
29 May 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | - |
28 May 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
24 May 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | - |
23 May 2024 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | - |
22 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
21 May 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
20 May 2024 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | - |
17 May 2024 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - |
16 May 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | - |
15 May 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
14 May 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
13 May 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | - |
10 May 2024 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | - |
09 May 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
08 May 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
07 May 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
03 May 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - |
02 May 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - |
01 May 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
30 Apr 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
29 Apr 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
26 Apr 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
25 Apr 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
24 Apr 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
23 Apr 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
22 Apr 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
19 Apr 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
18 Apr 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
17 Apr 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
16 Apr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
15 Apr 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
12 Apr 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
11 Apr 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
10 Apr 2024 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | - |
09 Apr 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
08 Apr 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
05 Apr 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | - |
04 Apr 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | - |
03 Apr 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
02 Apr 2024 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | - |
28 Mar 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 396.10 | - |
27 Mar 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
26 Mar 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
25 Mar 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | - |
22 Mar 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
21 Mar 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
20 Mar 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
19 Mar 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
14 Mar 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
13 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
12 Mar 2024 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | - |
11 Mar 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
08 Mar 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
07 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
06 Mar 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | - |
05 Mar 2024 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | - |
04 Mar 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | - |
01 Mar 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
29 Feb 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
28 Feb 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
27 Feb 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
26 Feb 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
23 Feb 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
22 Feb 2024 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
21 Feb 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
20 Feb 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
19 Feb 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | - |
16 Feb 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | - |
15 Feb 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
14 Feb 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
13 Feb 2024 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | - |
12 Feb 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 366.10 | - |
09 Feb 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
08 Feb 2024 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | - |
07 Feb 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
06 Feb 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | - |
01 Feb 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
31 Jan 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
30 Jan 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
29 Jan 2024 | 368.90 | 368.90 | 368.90 | 368.90 | 368.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |