Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 407.28 | 407.28 | 407.28 | 407.28 | 407.28 | - |
17 Jun 2024 | 406.27 | 406.27 | 406.27 | 406.27 | 406.27 | - |
14 Jun 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
13 Jun 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - |
12 Jun 2024 | 413.45 | 413.45 | 413.45 | 413.45 | 413.45 | - |
11 Jun 2024 | 412.63 | 412.63 | 412.63 | 412.63 | 412.63 | - |
10 Jun 2024 | 415.24 | 415.24 | 415.24 | 415.24 | 415.24 | - |
07 Jun 2024 | 420.39 | 420.39 | 420.39 | 420.39 | 420.39 | - |
06 Jun 2024 | 422.35 | 422.35 | 422.35 | 422.35 | 422.35 | - |
05 Jun 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
04 Jun 2024 | 414.26 | 414.26 | 414.26 | 414.26 | 414.26 | - |
03 Jun 2024 | 417.17 | 417.17 | 417.17 | 417.17 | 417.17 | - |
31 May 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
30 May 2024 | 411.92 | 411.92 | 411.92 | 411.92 | 411.92 | - |
29 May 2024 | 412.27 | 412.27 | 412.27 | 412.27 | 412.27 | - |
28 May 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
24 May 2024 | 415.07 | 415.07 | 415.07 | 415.07 | 415.07 | - |
23 May 2024 | 418.34 | 418.34 | 418.34 | 418.34 | 418.34 | - |
22 May 2024 | 415.77 | 415.77 | 415.77 | 415.77 | 415.77 | - |
21 May 2024 | 417.91 | 417.91 | 417.91 | 417.91 | 417.91 | - |
20 May 2024 | 420.12 | 420.12 | 420.12 | 420.12 | 420.12 | - |
17 May 2024 | 418.68 | 418.68 | 418.68 | 418.68 | 418.68 | - |
16 May 2024 | 421.64 | 421.64 | 421.64 | 421.64 | 421.64 | - |
15 May 2024 | 419.92 | 419.92 | 419.92 | 419.92 | 419.92 | - |
14 May 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
13 May 2024 | 418.82 | 418.82 | 418.82 | 418.82 | 418.82 | - |
10 May 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
09 May 2024 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - |
08 May 2024 | 414.21 | 414.21 | 414.21 | 414.21 | 414.21 | - |
07 May 2024 | 409.78 | 409.78 | 409.78 | 409.78 | 409.78 | - |
03 May 2024 | 401.89 | 401.89 | 401.89 | 401.89 | 401.89 | - |
02 May 2024 | 401.44 | 401.44 | 401.44 | 401.44 | 401.44 | - |
01 May 2024 | 401.33 | 401.33 | 401.33 | 401.33 | 401.33 | - |
30 Apr 2024 | 404.86 | 404.86 | 404.86 | 404.86 | 404.86 | - |
29 Apr 2024 | 406.18 | 406.18 | 406.18 | 406.18 | 406.18 | - |
26 Apr 2024 | 404.21 | 404.21 | 404.21 | 404.21 | 404.21 | - |
25 Apr 2024 | 401.77 | 401.77 | 401.77 | 401.77 | 401.77 | - |
24 Apr 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 408.14 | - |
23 Apr 2024 | 408.85 | 408.85 | 408.85 | 408.85 | 408.85 | - |
22 Apr 2024 | 403.82 | 403.82 | 403.82 | 403.82 | 403.82 | - |
19 Apr 2024 | 397.46 | 397.46 | 397.46 | 397.46 | 397.46 | - |
18 Apr 2024 | 406.09 | 406.09 | 406.09 | 406.09 | 406.09 | - |
17 Apr 2024 | 407.01 | 407.01 | 407.01 | 407.01 | 407.01 | - |
16 Apr 2024 | 404.45 | 404.45 | 404.45 | 404.45 | 404.45 | - |
15 Apr 2024 | 410.66 | 410.66 | 410.66 | 410.66 | 410.66 | - |
12 Apr 2024 | 412.25 | 412.25 | 412.25 | 412.25 | 412.25 | - |
11 Apr 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
10 Apr 2024 | 413.69 | 413.69 | 413.69 | 413.69 | 413.69 | - |
09 Apr 2024 | 413.05 | 413.05 | 413.05 | 413.05 | 413.05 | - |
08 Apr 2024 | 414.72 | 414.72 | 414.72 | 414.72 | 414.72 | - |
05 Apr 2024 | 412.28 | 412.28 | 412.28 | 412.28 | 412.28 | - |
04 Apr 2024 | 417.08 | 417.08 | 417.08 | 417.08 | 417.08 | - |
03 Apr 2024 | 414.97 | 414.97 | 414.97 | 414.97 | 414.97 | - |
02 Apr 2024 | 417.84 | 417.84 | 417.84 | 417.84 | 417.84 | - |
28 Mar 2024 | 417.65 | 417.65 | 417.65 | 417.65 | 417.65 | - |
27 Mar 2024 | 418.29 | 418.29 | 418.29 | 418.29 | 418.29 | - |
26 Mar 2024 | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | - |
25 Mar 2024 | 414.24 | 414.24 | 414.24 | 414.24 | 414.24 | - |
22 Mar 2024 | 416.32 | 416.32 | 416.32 | 416.32 | 416.32 | - |
21 Mar 2024 | 414.86 | 414.86 | 414.86 | 414.86 | 414.86 | - |
20 Mar 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
19 Mar 2024 | 410.95 | 410.95 | 410.95 | 410.95 | 410.95 | - |
18 Mar 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
15 Mar 2024 | 414.52 | 414.52 | 414.52 | 414.52 | 414.52 | - |
14 Mar 2024 | 415.14 | 415.14 | 415.14 | 415.14 | 415.14 | - |
13 Mar 2024 | 414.13 | 414.13 | 414.13 | 414.13 | 414.13 | - |
12 Mar 2024 | 410.12 | 410.12 | 410.12 | 410.12 | 410.12 | - |
11 Mar 2024 | 407.57 | 407.57 | 407.57 | 407.57 | 407.57 | - |
08 Mar 2024 | 409.74 | 409.74 | 409.74 | 409.74 | 409.74 | - |
07 Mar 2024 | 407.23 | 407.23 | 407.23 | 407.23 | 407.23 | - |
06 Mar 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | - |
05 Mar 2024 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | - |
04 Mar 2024 | 405.36 | 405.36 | 405.36 | 405.36 | 405.36 | - |
01 Mar 2024 | 404.52 | 404.52 | 404.52 | 404.52 | 404.52 | - |
29 Feb 2024 | 403.29 | 403.29 | 403.29 | 403.29 | 403.29 | - |
28 Feb 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | - |
27 Feb 2024 | 402.78 | 402.78 | 402.78 | 402.78 | 402.78 | - |
26 Feb 2024 | 403.17 | 403.17 | 403.17 | 403.17 | 403.17 | - |
23 Feb 2024 | 402.31 | 402.31 | 402.31 | 402.31 | 402.31 | - |
22 Feb 2024 | 401.75 | 401.75 | 401.75 | 401.75 | 401.75 | - |
21 Feb 2024 | 398.76 | 398.76 | 398.76 | 398.76 | 398.76 | - |
20 Feb 2024 | 400.22 | 400.22 | 400.22 | 400.22 | 400.22 | - |
19 Feb 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
16 Feb 2024 | 398.28 | 398.28 | 398.28 | 398.28 | 398.28 | - |
15 Feb 2024 | 396.32 | 396.32 | 396.32 | 396.32 | 396.32 | - |
14 Feb 2024 | 391.64 | 391.64 | 391.64 | 391.64 | 391.64 | - |
13 Feb 2024 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | - |
12 Feb 2024 | 393.27 | 393.27 | 393.27 | 393.27 | 393.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |