Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 316.91 | 316.91 | 316.91 | 316.91 | 316.91 | - |
24 Jun 2024 | 316.07 | 316.07 | 316.07 | 316.07 | 316.07 | - |
21 Jun 2024 | 317.17 | 317.17 | 317.17 | 317.17 | 317.17 | - |
20 Jun 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
19 Jun 2024 | 322.55 | 322.55 | 322.55 | 322.55 | 322.55 | - |
18 Jun 2024 | 316.41 | 316.41 | 316.41 | 316.41 | 316.41 | - |
17 Jun 2024 | 318.33 | 318.33 | 318.33 | 318.33 | 318.33 | - |
14 Jun 2024 | 318.41 | 318.41 | 318.41 | 318.41 | 318.41 | - |
13 Jun 2024 | 317.41 | 317.41 | 317.41 | 317.41 | 317.41 | - |
12 Jun 2024 | 314.81 | 314.81 | 314.81 | 314.81 | 314.81 | - |
11 Jun 2024 | 318.28 | 318.28 | 318.28 | 318.28 | 318.28 | - |
10 Jun 2024 | 322.99 | 322.99 | 322.99 | 322.99 | 322.99 | - |
07 Jun 2024 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | - |
06 Jun 2024 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | - |
05 Jun 2024 | 320.67 | 320.67 | 320.67 | 320.67 | 320.67 | - |
04 Jun 2024 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
03 Jun 2024 | 320.16 | 320.16 | 320.16 | 320.16 | 320.16 | - |
31 May 2024 | 314.03 | 314.03 | 314.03 | 314.03 | 314.03 | - |
30 May 2024 | 319.22 | 319.22 | 319.22 | 319.22 | 319.22 | - |
29 May 2024 | 322.86 | 322.86 | 322.86 | 322.86 | 322.86 | - |
28 May 2024 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 326.14 | 326.14 | 326.14 | 326.14 | 326.14 | - |
23 May 2024 | 329.21 | 329.21 | 329.21 | 329.21 | 329.21 | - |
22 May 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | - |
21 May 2024 | 337.35 | 337.35 | 337.35 | 337.35 | 337.35 | - |
20 May 2024 | 344.87 | 344.87 | 344.87 | 344.87 | 344.87 | - |
17 May 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
16 May 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
15 May 2024 | 337.57 | 337.57 | 337.57 | 337.57 | 337.57 | - |
14 May 2024 | 338.84 | 338.84 | 338.84 | 338.84 | 338.84 | - |
13 May 2024 | 338.71 | 338.71 | 338.71 | 338.71 | 338.71 | - |
10 May 2024 | 336.49 | 336.49 | 336.49 | 336.49 | 336.49 | - |
09 May 2024 | 333.62 | 333.62 | 333.62 | 333.62 | 333.62 | - |
08 May 2024 | 327.11 | 327.11 | 327.11 | 327.11 | 327.11 | - |
07 May 2024 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 328.99 | 328.99 | 328.99 | 328.99 | 328.99 | - |
02 May 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | - |
30 Apr 2024 | 317.03 | 317.03 | 317.03 | 317.03 | 317.03 | - |
29 Apr 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
26 Apr 2024 | 318.03 | 318.03 | 318.03 | 318.03 | 318.03 | - |
25 Apr 2024 | 311.71 | 311.71 | 311.71 | 311.71 | 311.71 | - |
24 Apr 2024 | 313.21 | 313.21 | 313.21 | 313.21 | 313.21 | - |
23 Apr 2024 | 307.85 | 307.85 | 307.85 | 307.85 | 307.85 | - |
22 Apr 2024 | 303.87 | 303.87 | 303.87 | 303.87 | 303.87 | - |
19 Apr 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
18 Apr 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
17 Apr 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
16 Apr 2024 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | - |
15 Apr 2024 | 302.24 | 302.24 | 302.24 | 302.24 | 302.24 | - |
12 Apr 2024 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | - |
11 Apr 2024 | 309.17 | 309.17 | 309.17 | 309.17 | 309.17 | - |
10 Apr 2024 | 306.56 | 306.56 | 306.56 | 306.56 | 306.56 | - |
09 Apr 2024 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | - |
08 Apr 2024 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
05 Apr 2024 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
04 Apr 2024 | 301.19 | 301.19 | 301.19 | 301.19 | 301.19 | - |
03 Apr 2024 | 302.97 | 302.97 | 302.97 | 302.97 | 302.97 | - |
02 Apr 2024 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | - |
28 Mar 2024 | 298.19 | 298.19 | 298.19 | 298.19 | 298.19 | - |
27 Mar 2024 | 295.23 | 295.23 | 295.23 | 295.23 | 295.23 | - |
26 Mar 2024 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | - |
25 Mar 2024 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | - |
22 Mar 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | - |
21 Mar 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | - |
20 Mar 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
19 Mar 2024 | 296.67 | 296.67 | 296.67 | 296.67 | 296.67 | - |
18 Mar 2024 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | - |
15 Mar 2024 | 297.37 | 297.37 | 297.37 | 297.37 | 297.37 | - |
14 Mar 2024 | 299.56 | 299.56 | 299.56 | 299.56 | 299.56 | - |
13 Mar 2024 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | - |
12 Mar 2024 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - |
11 Mar 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
08 Mar 2024 | 286.53 | 286.53 | 286.53 | 286.53 | 286.53 | - |
07 Mar 2024 | 285.99 | 285.99 | 285.99 | 285.99 | 285.99 | - |
06 Mar 2024 | 290.36 | 290.36 | 290.36 | 290.36 | 290.36 | - |
05 Mar 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | - |
04 Mar 2024 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | - |
01 Mar 2024 | 293.03 | 293.03 | 293.03 | 293.03 | 293.03 | - |
29 Feb 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | - |
28 Feb 2024 | 292.14 | 292.14 | 292.14 | 292.14 | 292.14 | - |
27 Feb 2024 | 296.27 | 296.27 | 296.27 | 296.27 | 296.27 | - |
26 Feb 2024 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | - |
23 Feb 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
22 Feb 2024 | 295.38 | 295.38 | 295.38 | 295.38 | 295.38 | - |
21 Feb 2024 | 292.56 | 292.56 | 292.56 | 292.56 | 292.56 | - |
20 Feb 2024 | 288.04 | 288.04 | 288.04 | 288.04 | 288.04 | - |
19 Feb 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | - |
16 Feb 2024 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | - |
15 Feb 2024 | 283.46 | 283.46 | 283.46 | 283.46 | 283.46 | - |
14 Feb 2024 | 281.74 | 281.74 | 281.74 | 281.74 | 281.74 | - |
13 Feb 2024 | 276.64 | 276.64 | 276.64 | 276.64 | 276.64 | - |
12 Feb 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
09 Feb 2024 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | - |
08 Feb 2024 | 280.03 | 280.03 | 280.03 | 280.03 | 280.03 | - |
07 Feb 2024 | 282.58 | 282.58 | 282.58 | 282.58 | 282.58 | - |
06 Feb 2024 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | - |
05 Feb 2024 | 273.06 | 273.06 | 273.06 | 273.06 | 273.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |