Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 350.19 | 350.19 | 350.19 | 350.19 | 350.19 | - |
27 Jun 2024 | 350.02 | 350.02 | 350.02 | 350.02 | 350.02 | - |
26 Jun 2024 | 350.12 | 350.12 | 350.12 | 350.12 | 350.12 | - |
25 Jun 2024 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | - |
24 Jun 2024 | 348.92 | 348.92 | 348.92 | 348.92 | 348.92 | - |
21 Jun 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
20 Jun 2024 | 351.39 | 351.39 | 351.39 | 351.39 | 351.39 | - |
19 Jun 2024 | 350.42 | 350.42 | 350.42 | 350.42 | 350.42 | - |
18 Jun 2024 | 347.62 | 347.62 | 347.62 | 347.62 | 347.62 | - |
17 Jun 2024 | 346.53 | 346.53 | 346.53 | 346.53 | 346.53 | - |
14 Jun 2024 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | - |
13 Jun 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
12 Jun 2024 | 342.66 | 342.66 | 342.66 | 342.66 | 342.66 | - |
11 Jun 2024 | 342.61 | 342.61 | 342.61 | 342.61 | 342.61 | - |
10 Jun 2024 | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | - |
07 Jun 2024 | 345.41 | 345.41 | 345.41 | 345.41 | 345.41 | - |
06 Jun 2024 | 345.81 | 345.81 | 345.81 | 345.81 | 345.81 | - |
05 Jun 2024 | 342.16 | 342.16 | 342.16 | 342.16 | 342.16 | - |
04 Jun 2024 | 338.26 | 338.26 | 338.26 | 338.26 | 338.26 | - |
03 Jun 2024 | 343.29 | 343.29 | 343.29 | 343.29 | 343.29 | - |
31 May 2024 | 336.17 | 336.17 | 336.17 | 336.17 | 336.17 | - |
30 May 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | - |
29 May 2024 | 341.15 | 341.15 | 341.15 | 341.15 | 341.15 | - |
28 May 2024 | 345.06 | 345.06 | 345.06 | 345.06 | 345.06 | - |
24 May 2024 | 344.27 | 344.27 | 344.27 | 344.27 | 344.27 | - |
23 May 2024 | 348.08 | 348.08 | 348.08 | 348.08 | 348.08 | - |
22 May 2024 | 347.96 | 347.96 | 347.96 | 347.96 | 347.96 | - |
21 May 2024 | 347.02 | 347.02 | 347.02 | 347.02 | 347.02 | - |
20 May 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
17 May 2024 | 351.86 | 351.86 | 351.86 | 351.86 | 351.86 | - |
16 May 2024 | 351.31 | 351.31 | 351.31 | 351.31 | 351.31 | - |
15 May 2024 | 347.74 | 347.74 | 347.74 | 347.74 | 347.74 | - |
14 May 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
13 May 2024 | 347.43 | 347.43 | 347.43 | 347.43 | 347.43 | - |
10 May 2024 | 345.34 | 345.34 | 345.34 | 345.34 | 345.34 | - |
09 May 2024 | 344.96 | 344.96 | 344.96 | 344.96 | 344.96 | - |
08 May 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | - |
07 May 2024 | 345.63 | 345.63 | 345.63 | 345.63 | 345.63 | - |
03 May 2024 | 341.38 | 341.38 | 341.38 | 341.38 | 341.38 | - |
02 May 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
01 May 2024 | 338.98 | 338.98 | 338.98 | 338.98 | 338.98 | - |
30 Apr 2024 | 338.69 | 338.69 | 338.69 | 338.69 | 338.69 | - |
29 Apr 2024 | 339.25 | 339.25 | 339.25 | 339.25 | 339.25 | - |
26 Apr 2024 | 335.51 | 335.51 | 335.51 | 335.51 | 335.51 | - |
25 Apr 2024 | 332.46 | 332.46 | 332.46 | 332.46 | 332.46 | - |
24 Apr 2024 | 335.54 | 335.54 | 335.54 | 335.54 | 335.54 | - |
23 Apr 2024 | 331.46 | 331.46 | 331.46 | 331.46 | 331.46 | - |
22 Apr 2024 | 328.96 | 328.96 | 328.96 | 328.96 | 328.96 | - |
19 Apr 2024 | 323.45 | 323.45 | 323.45 | 323.45 | 323.45 | - |
18 Apr 2024 | 328.61 | 328.61 | 328.61 | 328.61 | 328.61 | - |
17 Apr 2024 | 327.92 | 327.92 | 327.92 | 327.92 | 327.92 | - |
16 Apr 2024 | 327.09 | 327.09 | 327.09 | 327.09 | 327.09 | - |
15 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
12 Apr 2024 | 336.73 | 336.73 | 336.73 | 336.73 | 336.73 | - |
11 Apr 2024 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
10 Apr 2024 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | - |
09 Apr 2024 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - |
08 Apr 2024 | 335.33 | 335.33 | 335.33 | 335.33 | 335.33 | - |
05 Apr 2024 | 335.83 | 335.83 | 335.83 | 335.83 | 335.83 | - |
04 Apr 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | - |
03 Apr 2024 | 336.26 | 336.26 | 336.26 | 336.26 | 336.26 | - |
02 Apr 2024 | 340.08 | 340.08 | 340.08 | 340.08 | 340.08 | - |
28 Mar 2024 | 335.52 | 335.52 | 335.52 | 335.52 | 335.52 | - |
27 Mar 2024 | 334.71 | 334.71 | 334.71 | 334.71 | 334.71 | - |
26 Mar 2024 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | - |
25 Mar 2024 | 334.81 | 334.81 | 334.81 | 334.81 | 334.81 | - |
22 Mar 2024 | 336.78 | 336.78 | 336.78 | 336.78 | 336.78 | - |
21 Mar 2024 | 335.26 | 335.26 | 335.26 | 335.26 | 335.26 | - |
20 Mar 2024 | 330.15 | 330.15 | 330.15 | 330.15 | 330.15 | - |
19 Mar 2024 | 329.73 | 329.73 | 329.73 | 329.73 | 329.73 | - |
18 Mar 2024 | 331.33 | 331.33 | 331.33 | 331.33 | 331.33 | - |
15 Mar 2024 | 330.41 | 330.41 | 330.41 | 330.41 | 330.41 | - |
14 Mar 2024 | 334.44 | 334.44 | 334.44 | 334.44 | 334.44 | - |
13 Mar 2024 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - |
12 Mar 2024 | 334.77 | 334.77 | 334.77 | 334.77 | 334.77 | - |
11 Mar 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
08 Mar 2024 | 331.67 | 331.67 | 331.67 | 331.67 | 331.67 | - |
07 Mar 2024 | 329.94 | 329.94 | 329.94 | 329.94 | 329.94 | - |
06 Mar 2024 | 329.03 | 329.03 | 329.03 | 329.03 | 329.03 | - |
05 Mar 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
04 Mar 2024 | 330.69 | 330.69 | 330.69 | 330.69 | 330.69 | - |
01 Mar 2024 | 329.83 | 329.83 | 329.83 | 329.83 | 329.83 | - |
29 Feb 2024 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | - |
28 Feb 2024 | 327.76 | 327.76 | 327.76 | 327.76 | 327.76 | - |
27 Feb 2024 | 329.88 | 329.88 | 329.88 | 329.88 | 329.88 | - |
26 Feb 2024 | 329.97 | 329.97 | 329.97 | 329.97 | 329.97 | - |
23 Feb 2024 | 332.16 | 332.16 | 332.16 | 332.16 | 332.16 | - |
22 Feb 2024 | 332.57 | 332.57 | 332.57 | 332.57 | 332.57 | - |
21 Feb 2024 | 331.77 | 331.77 | 331.77 | 331.77 | 331.77 | - |
20 Feb 2024 | 331.99 | 331.99 | 331.99 | 331.99 | 331.99 | - |
19 Feb 2024 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | - |
16 Feb 2024 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | - |
15 Feb 2024 | 330.64 | 330.64 | 330.64 | 330.64 | 330.64 | - |
14 Feb 2024 | 328.22 | 328.22 | 328.22 | 328.22 | 328.22 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 328.08 | 328.08 | 328.08 | 328.08 | 328.08 | - |
07 Feb 2024 | 327.87 | 327.87 | 327.87 | 327.87 | 327.87 | - |
06 Feb 2024 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |