Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 359.86 | 359.86 | 359.86 | 359.86 | 359.86 | - |
28 May 2024 | 361.66 | 361.66 | 361.66 | 361.66 | 361.66 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 362.87 | 362.87 | 362.87 | 362.87 | 362.87 | - |
23 May 2024 | 362.31 | 362.31 | 362.31 | 362.31 | 362.31 | - |
22 May 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
21 May 2024 | 365.73 | 365.73 | 365.73 | 365.73 | 365.73 | - |
20 May 2024 | 367.21 | 367.21 | 367.21 | 367.21 | 367.21 | - |
17 May 2024 | 365.86 | 365.86 | 365.86 | 365.86 | 365.86 | - |
16 May 2024 | 364.41 | 364.41 | 364.41 | 364.41 | 364.41 | - |
15 May 2024 | 365.28 | 365.28 | 365.28 | 365.28 | 365.28 | - |
14 May 2024 | 360.36 | 360.36 | 360.36 | 360.36 | 360.36 | - |
13 May 2024 | 358.38 | 358.38 | 358.38 | 358.38 | 358.38 | - |
10 May 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
09 May 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | - |
08 May 2024 | 358.37 | 358.37 | 358.37 | 358.37 | 358.37 | - |
07 May 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
06 May 2024 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | - |
03 May 2024 | 353.92 | 353.92 | 353.92 | 353.92 | 353.92 | - |
02 May 2024 | 350.21 | 350.21 | 350.21 | 350.21 | 350.21 | - |
30 Apr 2024 | 352.96 | 352.96 | 352.96 | 352.96 | 352.96 | - |
29 Apr 2024 | 357.67 | 357.67 | 357.67 | 357.67 | 357.67 | - |
26 Apr 2024 | 357.36 | 357.36 | 357.36 | 357.36 | 357.36 | - |
25 Apr 2024 | 353.62 | 353.62 | 353.62 | 353.62 | 353.62 | - |
24 Apr 2024 | 355.32 | 355.32 | 355.32 | 355.32 | 355.32 | - |
23 Apr 2024 | 356.01 | 356.01 | 356.01 | 356.01 | 356.01 | - |
22 Apr 2024 | 353.21 | 353.21 | 353.21 | 353.21 | 353.21 | - |
19 Apr 2024 | 349.49 | 349.49 | 349.49 | 349.49 | 349.49 | - |
18 Apr 2024 | 352.35 | 352.35 | 352.35 | 352.35 | 352.35 | - |
17 Apr 2024 | 352.03 | 352.03 | 352.03 | 352.03 | 352.03 | - |
16 Apr 2024 | 356.88 | 356.88 | 356.88 | 356.88 | 356.88 | - |
15 Apr 2024 | 356.16 | 356.16 | 356.16 | 356.16 | 356.16 | - |
12 Apr 2024 | 361.21 | 361.21 | 361.21 | 361.21 | 361.21 | - |
11 Apr 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
10 Apr 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
09 Apr 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
08 Apr 2024 | 360.71 | 360.71 | 360.71 | 360.71 | 360.71 | - |
05 Apr 2024 | 361.33 | 361.33 | 361.33 | 361.33 | 361.33 | - |
04 Apr 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
03 Apr 2024 | 362.17 | 362.17 | 362.17 | 362.17 | 362.17 | - |
02 Apr 2024 | 363.39 | 363.39 | 363.39 | 363.39 | 363.39 | - |
28 Mar 2024 | 369.97 | 369.97 | 369.97 | 369.97 | 369.97 | - |
27 Mar 2024 | 368.03 | 368.03 | 368.03 | 368.03 | 368.03 | - |
26 Mar 2024 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | - |
25 Mar 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | - |
22 Mar 2024 | 367.25 | 367.25 | 367.25 | 367.25 | 367.25 | - |
21 Mar 2024 | 367.31 | 367.31 | 367.31 | 367.31 | 367.31 | - |
20 Mar 2024 | 362.69 | 362.69 | 362.69 | 362.69 | 362.69 | - |
19 Mar 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
18 Mar 2024 | 357.97 | 357.97 | 357.97 | 357.97 | 357.97 | - |
15 Mar 2024 | 356.68 | 356.68 | 356.68 | 356.68 | 356.68 | - |
14 Mar 2024 | 360.91 | 360.91 | 360.91 | 360.91 | 360.91 | - |
13 Mar 2024 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | - |
12 Mar 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
11 Mar 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
08 Mar 2024 | 359.97 | 359.97 | 359.97 | 359.97 | 359.97 | - |
07 Mar 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
06 Mar 2024 | 361.36 | 361.36 | 361.36 | 361.36 | 361.36 | - |
05 Mar 2024 | 359.26 | 359.26 | 359.26 | 359.26 | 359.26 | - |
04 Mar 2024 | 367.74 | 367.74 | 367.74 | 367.74 | 367.74 | - |
01 Mar 2024 | 371.33 | 371.33 | 371.33 | 371.33 | 371.33 | - |
29 Feb 2024 | 366.91 | 366.91 | 366.91 | 366.91 | 366.91 | - |
28 Feb 2024 | 366.95 | 366.95 | 366.95 | 366.95 | 366.95 | - |
27 Feb 2024 | 368.73 | 368.73 | 368.73 | 368.73 | 368.73 | - |
26 Feb 2024 | 367.61 | 367.61 | 367.61 | 367.61 | 367.61 | - |
23 Feb 2024 | 367.51 | 367.51 | 367.51 | 367.51 | 367.51 | - |
22 Feb 2024 | 366.91 | 366.91 | 366.91 | 366.91 | 366.91 | - |
21 Feb 2024 | 359.16 | 359.16 | 359.16 | 359.16 | 359.16 | - |
20 Feb 2024 | 362.28 | 362.28 | 362.28 | 362.28 | 362.28 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 367.84 | 367.84 | 367.84 | 367.84 | 367.84 | - |
15 Feb 2024 | 371.03 | 371.03 | 371.03 | 371.03 | 371.03 | - |
14 Feb 2024 | 371.46 | 371.46 | 371.46 | 371.46 | 371.46 | - |
13 Feb 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | - |
12 Feb 2024 | 370.37 | 370.37 | 370.37 | 370.37 | 370.37 | - |
09 Feb 2024 | 372.17 | 372.17 | 372.17 | 372.17 | 372.17 | - |
08 Feb 2024 | 369.96 | 369.96 | 369.96 | 369.96 | 369.96 | - |
07 Feb 2024 | 367.31 | 367.31 | 367.31 | 367.31 | 367.31 | - |
06 Feb 2024 | 364.53 | 364.53 | 364.53 | 364.53 | 364.53 | - |
05 Feb 2024 | 363.56 | 363.56 | 363.56 | 363.56 | 363.56 | - |
02 Feb 2024 | 364.69 | 364.69 | 364.69 | 364.69 | 364.69 | - |
01 Feb 2024 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | - |
31 Jan 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
30 Jan 2024 | 365.23 | 365.23 | 365.23 | 365.23 | 365.23 | - |
29 Jan 2024 | 366.76 | 366.76 | 366.76 | 366.76 | 366.76 | - |
26 Jan 2024 | 360.81 | 360.81 | 360.81 | 360.81 | 360.81 | - |
25 Jan 2024 | 360.67 | 360.67 | 360.67 | 360.67 | 360.67 | - |
24 Jan 2024 | 359.99 | 359.99 | 359.99 | 359.99 | 359.99 | - |
23 Jan 2024 | 361.04 | 361.04 | 361.04 | 361.04 | 361.04 | - |
22 Jan 2024 | 357.38 | 357.38 | 357.38 | 357.38 | 357.38 | - |
19 Jan 2024 | 353.41 | 353.41 | 353.41 | 353.41 | 353.41 | - |
18 Jan 2024 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | - |
17 Jan 2024 | 345.12 | 345.12 | 345.12 | 345.12 | 345.12 | - |
16 Jan 2024 | 348.18 | 348.18 | 348.18 | 348.18 | 348.18 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 347.14 | 347.14 | 347.14 | 347.14 | 347.14 | - |
11 Jan 2024 | 347.71 | 347.71 | 347.71 | 347.71 | 347.71 | - |
10 Jan 2024 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | - |
09 Jan 2024 | 346.89 | 346.89 | 346.89 | 346.89 | 346.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |