Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
20 Jun 2024 | 384.32 | 384.32 | 384.32 | 384.32 | 384.32 | - |
19 Jun 2024 | 383.73 | 383.73 | 383.73 | 383.73 | 383.73 | - |
18 Jun 2024 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
17 Jun 2024 | 381.21 | 381.21 | 381.21 | 381.21 | 381.21 | - |
14 Jun 2024 | 381.64 | 381.64 | 381.64 | 381.64 | 381.64 | - |
13 Jun 2024 | 384.14 | 384.14 | 384.14 | 384.14 | 384.14 | - |
12 Jun 2024 | 383.17 | 383.17 | 383.17 | 383.17 | 383.17 | - |
11 Jun 2024 | 381.76 | 381.76 | 381.76 | 381.76 | 381.76 | - |
10 Jun 2024 | 382.84 | 382.84 | 382.84 | 382.84 | 382.84 | - |
07 Jun 2024 | 385.51 | 385.51 | 385.51 | 385.51 | 385.51 | - |
06 Jun 2024 | 388.02 | 388.02 | 388.02 | 388.02 | 388.02 | - |
05 Jun 2024 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | - |
04 Jun 2024 | 382.81 | 382.81 | 382.81 | 382.81 | 382.81 | - |
03 Jun 2024 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | - |
31 May 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
30 May 2024 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | - |
29 May 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
28 May 2024 | 387.78 | 387.78 | 387.78 | 387.78 | 387.78 | - |
24 May 2024 | 386.92 | 386.92 | 386.92 | 386.92 | 386.92 | - |
23 May 2024 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | - |
22 May 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
21 May 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
20 May 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
17 May 2024 | 389.91 | 389.91 | 389.91 | 389.91 | 389.91 | - |
16 May 2024 | 391.46 | 391.46 | 391.46 | 391.46 | 391.46 | - |
15 May 2024 | 391.12 | 391.12 | 391.12 | 391.12 | 391.12 | - |
14 May 2024 | 389.52 | 389.52 | 389.52 | 389.52 | 389.52 | - |
13 May 2024 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | - |
10 May 2024 | 390.38 | 390.38 | 390.38 | 390.38 | 390.38 | - |
09 May 2024 | 387.32 | 387.32 | 387.32 | 387.32 | 387.32 | - |
08 May 2024 | 386.73 | 386.73 | 386.73 | 386.73 | 386.73 | - |
07 May 2024 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | - |
03 May 2024 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | - |
02 May 2024 | 375.57 | 375.57 | 375.57 | 375.57 | 375.57 | - |
01 May 2024 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | - |
30 Apr 2024 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | - |
29 Apr 2024 | 376.71 | 376.71 | 376.71 | 376.71 | 376.71 | - |
26 Apr 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | - |
25 Apr 2024 | 373.58 | 373.58 | 373.58 | 373.58 | 373.58 | - |
24 Apr 2024 | 373.93 | 373.93 | 373.93 | 373.93 | 373.93 | - |
23 Apr 2024 | 374.97 | 374.97 | 374.97 | 374.97 | 374.97 | - |
22 Apr 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
19 Apr 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | - |
18 Apr 2024 | 368.26 | 368.26 | 368.26 | 368.26 | 368.26 | - |
17 Apr 2024 | 369.51 | 369.51 | 369.51 | 369.51 | 369.51 | - |
16 Apr 2024 | 369.04 | 369.04 | 369.04 | 369.04 | 369.04 | - |
15 Apr 2024 | 374.12 | 374.12 | 374.12 | 374.12 | 374.12 | - |
12 Apr 2024 | 377.46 | 377.46 | 377.46 | 377.46 | 377.46 | - |
11 Apr 2024 | 374.91 | 374.91 | 374.91 | 374.91 | 374.91 | - |
10 Apr 2024 | 375.64 | 375.64 | 375.64 | 375.64 | 375.64 | - |
09 Apr 2024 | 374.48 | 374.48 | 374.48 | 374.48 | 374.48 | - |
08 Apr 2024 | 373.44 | 373.44 | 373.44 | 373.44 | 373.44 | - |
05 Apr 2024 | 372.48 | 372.48 | 372.48 | 372.48 | 372.48 | - |
04 Apr 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | - |
03 Apr 2024 | 374.61 | 374.61 | 374.61 | 374.61 | 374.61 | - |
02 Apr 2024 | 379.28 | 379.28 | 379.28 | 379.28 | 379.28 | - |
28 Mar 2024 | 380.98 | 380.98 | 380.98 | 380.98 | 380.98 | - |
27 Mar 2024 | 379.59 | 379.59 | 379.59 | 379.59 | 379.59 | - |
26 Mar 2024 | 378.72 | 378.72 | 378.72 | 378.72 | 378.72 | - |
25 Mar 2024 | 378.29 | 378.29 | 378.29 | 378.29 | 378.29 | - |
22 Mar 2024 | 380.51 | 380.51 | 380.51 | 380.51 | 380.51 | - |
21 Mar 2024 | 377.33 | 377.33 | 377.33 | 377.33 | 377.33 | - |
20 Mar 2024 | 372.93 | 372.93 | 372.93 | 372.93 | 372.93 | - |
19 Mar 2024 | 371.93 | 371.93 | 371.93 | 371.93 | 371.93 | - |
18 Mar 2024 | 374.28 | 374.28 | 374.28 | 374.28 | 374.28 | - |
15 Mar 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | - |
14 Mar 2024 | 378.38 | 378.38 | 378.38 | 378.38 | 378.38 | - |
13 Mar 2024 | 377.31 | 377.31 | 377.31 | 377.31 | 377.31 | - |
12 Mar 2024 | 376.83 | 376.83 | 376.83 | 376.83 | 376.83 | - |
11 Mar 2024 | 373.89 | 373.89 | 373.89 | 373.89 | 373.89 | - |
08 Mar 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
07 Mar 2024 | 374.84 | 374.84 | 374.84 | 374.84 | 374.84 | - |
06 Mar 2024 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - |
05 Mar 2024 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | - |
04 Mar 2024 | 372.17 | 372.17 | 372.17 | 372.17 | 372.17 | - |
01 Mar 2024 | 373.79 | 373.79 | 373.79 | 373.79 | 373.79 | - |
29 Feb 2024 | 373.67 | 373.67 | 373.67 | 373.67 | 373.67 | - |
28 Feb 2024 | 373.92 | 373.92 | 373.92 | 373.92 | 373.92 | - |
27 Feb 2024 | 377.86 | 377.86 | 377.86 | 377.86 | 377.86 | - |
26 Feb 2024 | 379.34 | 379.34 | 379.34 | 379.34 | 379.34 | - |
23 Feb 2024 | 378.55 | 378.55 | 378.55 | 378.55 | 378.55 | - |
22 Feb 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
21 Feb 2024 | 375.28 | 375.28 | 375.28 | 375.28 | 375.28 | - |
20 Feb 2024 | 377.21 | 377.21 | 377.21 | 377.21 | 377.21 | - |
19 Feb 2024 | 375.89 | 375.89 | 375.89 | 375.89 | 375.89 | - |
16 Feb 2024 | 373.14 | 373.14 | 373.14 | 373.14 | 373.14 | - |
15 Feb 2024 | 370.06 | 370.06 | 370.06 | 370.06 | 370.06 | - |
14 Feb 2024 | 368.99 | 368.99 | 368.99 | 368.99 | 368.99 | - |
13 Feb 2024 | 367.28 | 367.28 | 367.28 | 367.28 | 367.28 | - |
12 Feb 2024 | 370.64 | 370.64 | 370.64 | 370.64 | 370.64 | - |
09 Feb 2024 | 371.22 | 371.22 | 371.22 | 371.22 | 371.22 | - |
08 Feb 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
07 Feb 2024 | 370.52 | 370.52 | 370.52 | 370.52 | 370.52 | - |
06 Feb 2024 | 368.33 | 368.33 | 368.33 | 368.33 | 368.33 | - |
05 Feb 2024 | 370.63 | 370.63 | 370.63 | 370.63 | 370.63 | - |
02 Feb 2024 | 370.35 | 370.35 | 370.35 | 370.35 | 370.35 | - |
01 Feb 2024 | 370.96 | 370.96 | 370.96 | 370.96 | 370.96 | - |
31 Jan 2024 | 371.79 | 371.79 | 371.79 | 371.79 | 371.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |