Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 293.96 | 293.96 | 293.96 | 293.96 | 293.96 | - |
26 Jun 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | - |
25 Jun 2024 | 294.86 | 294.86 | 294.86 | 294.86 | 294.86 | - |
24 Jun 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
21 Jun 2024 | 294.38 | 294.38 | 294.38 | 294.38 | 294.38 | - |
20 Jun 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.83 | - |
19 Jun 2024 | 293.29 | 293.29 | 293.29 | 293.29 | 293.29 | - |
18 Jun 2024 | 292.47 | 292.47 | 292.47 | 292.47 | 292.47 | - |
17 Jun 2024 | 291.84 | 291.84 | 291.84 | 291.84 | 291.84 | - |
14 Jun 2024 | 292.99 | 292.99 | 292.99 | 292.99 | 292.99 | - |
13 Jun 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
12 Jun 2024 | 293.76 | 293.76 | 293.76 | 293.76 | 293.76 | - |
11 Jun 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
10 Jun 2024 | 295.72 | 295.72 | 295.72 | 295.72 | 295.72 | - |
07 Jun 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
06 Jun 2024 | 295.94 | 295.94 | 295.94 | 295.94 | 295.94 | - |
05 Jun 2024 | 295.19 | 295.19 | 295.19 | 295.19 | 295.19 | - |
04 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
03 Jun 2024 | 295.97 | 295.97 | 295.97 | 295.97 | 295.97 | - |
31 May 2024 | 294.54 | 294.54 | 294.54 | 294.54 | 294.54 | - |
30 May 2024 | 294.31 | 294.31 | 294.31 | 294.31 | 294.31 | - |
29 May 2024 | 295.93 | 295.93 | 295.93 | 295.93 | 295.93 | - |
28 May 2024 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | - |
24 May 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
23 May 2024 | 297.63 | 297.63 | 297.63 | 297.63 | 297.63 | - |
22 May 2024 | 297.78 | 297.78 | 297.78 | 297.78 | 297.78 | - |
21 May 2024 | 298.77 | 298.77 | 298.77 | 298.77 | 298.77 | - |
20 May 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | - |
17 May 2024 | 298.99 | 298.99 | 298.99 | 298.99 | 298.99 | - |
16 May 2024 | 298.86 | 298.86 | 298.86 | 298.86 | 298.86 | - |
15 May 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
14 May 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
13 May 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
10 May 2024 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | - |
09 May 2024 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | - |
08 May 2024 | 295.43 | 295.43 | 295.43 | 295.43 | 295.43 | - |
07 May 2024 | 292.81 | 292.81 | 292.81 | 292.81 | 292.81 | - |
03 May 2024 | 290.58 | 290.58 | 290.58 | 290.58 | 290.58 | - |
02 May 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
01 May 2024 | 290.44 | 290.44 | 290.44 | 290.44 | 290.44 | - |
30 Apr 2024 | 291.27 | 291.27 | 291.27 | 291.27 | 291.27 | - |
29 Apr 2024 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | - |
26 Apr 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
25 Apr 2024 | 290.48 | 290.48 | 290.48 | 290.48 | 290.48 | - |
24 Apr 2024 | 291.03 | 291.03 | 291.03 | 291.03 | 291.03 | - |
23 Apr 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 289.88 | - |
22 Apr 2024 | 286.98 | 286.98 | 286.98 | 286.98 | 286.98 | - |
19 Apr 2024 | 285.94 | 285.94 | 285.94 | 285.94 | 285.94 | - |
18 Apr 2024 | 286.41 | 286.41 | 286.41 | 286.41 | 286.41 | - |
17 Apr 2024 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - |
16 Apr 2024 | 289.21 | 289.21 | 289.21 | 289.21 | 289.21 | - |
15 Apr 2024 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | - |
12 Apr 2024 | 291.68 | 291.68 | 291.68 | 291.68 | 291.68 | - |
11 Apr 2024 | 291.67 | 291.67 | 291.67 | 291.67 | 291.67 | - |
10 Apr 2024 | 291.88 | 291.88 | 291.88 | 291.88 | 291.88 | - |
09 Apr 2024 | 291.74 | 291.74 | 291.74 | 291.74 | 291.74 | - |
08 Apr 2024 | 290.96 | 290.96 | 290.96 | 290.96 | 290.96 | - |
05 Apr 2024 | 291.18 | 291.18 | 291.18 | 291.18 | 291.18 | - |
04 Apr 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
03 Apr 2024 | 292.48 | 292.48 | 292.48 | 292.48 | 292.48 | - |
02 Apr 2024 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | - |
28 Mar 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
27 Mar 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
26 Mar 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
25 Mar 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
22 Mar 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
21 Mar 2024 | 288.27 | 288.27 | 288.27 | 288.27 | 288.27 | - |
20 Mar 2024 | 286.82 | 286.82 | 286.82 | 286.82 | 286.82 | - |
19 Mar 2024 | 287.04 | 287.04 | 287.04 | 287.04 | 287.04 | - |
18 Mar 2024 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | - |
15 Mar 2024 | 287.46 | 287.46 | 287.46 | 287.46 | 287.46 | - |
14 Mar 2024 | 287.41 | 287.41 | 287.41 | 287.41 | 287.41 | - |
13 Mar 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
12 Mar 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
11 Mar 2024 | 285.74 | 285.74 | 285.74 | 285.74 | 285.74 | - |
08 Mar 2024 | 286.18 | 286.18 | 286.18 | 286.18 | 286.18 | - |
07 Mar 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
06 Mar 2024 | 284.63 | 284.63 | 284.63 | 284.63 | 284.63 | - |
05 Mar 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
04 Mar 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | - |
01 Mar 2024 | 284.09 | 284.09 | 284.09 | 284.09 | 284.09 | - |
29 Feb 2024 | 283.23 | 283.23 | 283.23 | 283.23 | 283.23 | - |
28 Feb 2024 | 283.49 | 283.49 | 283.49 | 283.49 | 283.49 | - |
27 Feb 2024 | 283.59 | 283.59 | 283.59 | 283.59 | 283.59 | - |
26 Feb 2024 | 283.91 | 283.91 | 283.91 | 283.91 | 283.91 | - |
23 Feb 2024 | 283.62 | 283.62 | 283.62 | 283.62 | 283.62 | - |
22 Feb 2024 | 282.33 | 282.33 | 282.33 | 282.33 | 282.33 | - |
21 Feb 2024 | 282.44 | 282.44 | 282.44 | 282.44 | 282.44 | - |
20 Feb 2024 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
19 Feb 2024 | 282.51 | 282.51 | 282.51 | 282.51 | 282.51 | - |
16 Feb 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - |
15 Feb 2024 | 280.02 | 280.02 | 280.02 | 280.02 | 280.02 | - |
14 Feb 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
13 Feb 2024 | 279.54 | 279.54 | 279.54 | 279.54 | 279.54 | - |
12 Feb 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
09 Feb 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
08 Feb 2024 | 278.49 | 278.49 | 278.49 | 278.49 | 278.49 | - |
07 Feb 2024 | 277.54 | 277.54 | 277.54 | 277.54 | 277.54 | - |
06 Feb 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
05 Feb 2024 | 277.44 | 277.44 | 277.44 | 277.44 | 277.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |