Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
03 Jul 2024 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | - |
02 Jul 2024 | 321.61 | 321.61 | 321.61 | 321.61 | 321.61 | - |
01 Jul 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
28 Jun 2024 | 326.07 | 326.07 | 326.07 | 326.07 | 326.07 | - |
27 Jun 2024 | 322.56 | 322.56 | 322.56 | 322.56 | 322.56 | - |
26 Jun 2024 | 324.36 | 324.36 | 324.36 | 324.36 | 324.36 | - |
25 Jun 2024 | 320.54 | 320.54 | 320.54 | 320.54 | 320.54 | - |
24 Jun 2024 | 319.07 | 319.07 | 319.07 | 319.07 | 319.07 | - |
21 Jun 2024 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - |
20 Jun 2024 | 331.14 | 331.14 | 331.14 | 331.14 | 331.14 | - |
19 Jun 2024 | 326.17 | 326.17 | 326.17 | 326.17 | 326.17 | - |
18 Jun 2024 | 325.28 | 325.28 | 325.28 | 325.28 | 325.28 | - |
17 Jun 2024 | 325.76 | 325.76 | 325.76 | 325.76 | 325.76 | - |
14 Jun 2024 | 327.76 | 327.76 | 327.76 | 327.76 | 327.76 | - |
13 Jun 2024 | 324.92 | 324.92 | 324.92 | 324.92 | 324.92 | - |
12 Jun 2024 | 319.03 | 319.03 | 319.03 | 319.03 | 319.03 | - |
11 Jun 2024 | 315.54 | 315.54 | 315.54 | 315.54 | 315.54 | - |
07 Jun 2024 | 316.18 | 316.18 | 316.18 | 316.18 | 316.18 | - |
06 Jun 2024 | 314.84 | 314.84 | 314.84 | 314.84 | 314.84 | - |
05 Jun 2024 | 311.97 | 311.97 | 311.97 | 311.97 | 311.97 | - |
04 Jun 2024 | 313.17 | 313.17 | 313.17 | 313.17 | 313.17 | - |
03 Jun 2024 | 316.04 | 316.04 | 316.04 | 316.04 | 316.04 | - |
31 May 2024 | 311.29 | 311.29 | 311.29 | 311.29 | 311.29 | - |
30 May 2024 | 317.33 | 317.33 | 317.33 | 317.33 | 317.33 | - |
29 May 2024 | 322.97 | 322.97 | 322.97 | 322.97 | 322.97 | - |
28 May 2024 | 323.11 | 323.11 | 323.11 | 323.11 | 323.11 | - |
27 May 2024 | 321.32 | 321.32 | 321.32 | 321.32 | 321.32 | - |
24 May 2024 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | - |
23 May 2024 | 312.73 | 312.73 | 312.73 | 312.73 | 312.73 | - |
22 May 2024 | 308.96 | 308.96 | 308.96 | 308.96 | 308.96 | - |
21 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
20 May 2024 | 306.97 | 306.97 | 306.97 | 306.97 | 306.97 | - |
17 May 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
16 May 2024 | 308.09 | 308.09 | 308.09 | 308.09 | 308.09 | - |
15 May 2024 | 302.73 | 302.73 | 302.73 | 302.73 | 302.73 | - |
14 May 2024 | 302.41 | 302.41 | 302.41 | 302.41 | 302.41 | - |
13 May 2024 | 297.42 | 297.42 | 297.42 | 297.42 | 297.42 | - |
10 May 2024 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | - |
09 May 2024 | 300.17 | 300.17 | 300.17 | 300.17 | 300.17 | - |
08 May 2024 | 301.44 | 301.44 | 301.44 | 301.44 | 301.44 | - |
07 May 2024 | 299.93 | 299.93 | 299.93 | 299.93 | 299.93 | - |
06 May 2024 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | - |
03 May 2024 | 303.12 | 303.12 | 303.12 | 303.12 | 303.12 | - |
02 May 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | - |
30 Apr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
29 Apr 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
26 Apr 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
25 Apr 2024 | 294.76 | 294.76 | 294.76 | 294.76 | 294.76 | - |
24 Apr 2024 | 299.78 | 299.78 | 299.78 | 299.78 | 299.78 | - |
23 Apr 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
22 Apr 2024 | 283.89 | 283.89 | 283.89 | 283.89 | 283.89 | - |
19 Apr 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
18 Apr 2024 | 310.04 | 310.04 | 310.04 | 310.04 | 310.04 | - |
17 Apr 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
16 Apr 2024 | 297.78 | 297.78 | 297.78 | 297.78 | 297.78 | - |
15 Apr 2024 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - |
12 Apr 2024 | 317.73 | 317.73 | 317.73 | 317.73 | 317.73 | - |
11 Apr 2024 | 313.91 | 313.91 | 313.91 | 313.91 | 313.91 | - |
10 Apr 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
09 Apr 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
08 Apr 2024 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | - |
03 Apr 2024 | 320.99 | 320.99 | 320.99 | 320.99 | 320.99 | - |
02 Apr 2024 | 318.19 | 318.19 | 318.19 | 318.19 | 318.19 | - |
01 Apr 2024 | 316.27 | 316.27 | 316.27 | 316.27 | 316.27 | - |
29 Mar 2024 | 313.22 | 313.22 | 313.22 | 313.22 | 313.22 | - |
28 Mar 2024 | 309.38 | 309.38 | 309.38 | 309.38 | 309.38 | - |
27 Mar 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | - |
26 Mar 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
25 Mar 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
22 Mar 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
21 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
20 Mar 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
19 Mar 2024 | 312.36 | 312.36 | 312.36 | 312.36 | 312.36 | - |
18 Mar 2024 | 319.77 | 319.77 | 319.77 | 319.77 | 319.77 | - |
15 Mar 2024 | 312.37 | 312.37 | 312.37 | 312.37 | 312.37 | - |
14 Mar 2024 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | - |
13 Mar 2024 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | - |
12 Mar 2024 | 321.45 | 321.45 | 321.45 | 321.45 | 321.45 | - |
11 Mar 2024 | 319.56 | 319.56 | 319.56 | 319.56 | 319.56 | - |
08 Mar 2024 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | - |
07 Mar 2024 | 326.26 | 326.26 | 326.26 | 326.26 | 326.26 | - |
06 Mar 2024 | 329.78 | 329.78 | 329.78 | 329.78 | 329.78 | - |
05 Mar 2024 | 326.19 | 326.19 | 326.19 | 326.19 | 326.19 | - |
04 Mar 2024 | 320.63 | 320.63 | 320.63 | 320.63 | 320.63 | - |
01 Mar 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
29 Feb 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | - |
27 Feb 2024 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - |
26 Feb 2024 | 301.81 | 301.81 | 301.81 | 301.81 | 301.81 | - |
23 Feb 2024 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | - |
22 Feb 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
21 Feb 2024 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | - |
20 Feb 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
19 Feb 2024 | 298.01 | 298.01 | 298.01 | 298.01 | 298.01 | - |
16 Feb 2024 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | - |
15 Feb 2024 | 310.38 | 310.38 | 310.38 | 310.38 | 310.38 | - |
05 Feb 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
02 Feb 2024 | 297.49 | 297.49 | 297.49 | 297.49 | 297.49 | - |
01 Feb 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |