Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 261.36 | 261.36 | 261.36 | 261.36 | 261.36 | - |
27 Jun 2024 | 261.12 | 261.12 | 261.12 | 261.12 | 261.12 | - |
26 Jun 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
25 Jun 2024 | 259.58 | 259.58 | 259.58 | 259.58 | 259.58 | - |
24 Jun 2024 | 259.34 | 259.34 | 259.34 | 259.34 | 259.34 | - |
21 Jun 2024 | 260.28 | 260.28 | 260.28 | 260.28 | 260.28 | - |
20 Jun 2024 | 259.19 | 259.19 | 259.19 | 259.19 | 259.19 | - |
19 Jun 2024 | 258.19 | 258.19 | 258.19 | 258.19 | 258.19 | - |
18 Jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | - |
13 Jun 2024 | 255.78 | 255.78 | 255.78 | 255.78 | 255.78 | - |
12 Jun 2024 | 255.83 | 255.83 | 255.83 | 255.83 | 255.83 | - |
11 Jun 2024 | 254.29 | 254.29 | 254.29 | 254.29 | 254.29 | - |
10 Jun 2024 | 254.27 | 254.27 | 254.27 | 254.27 | 254.27 | - |
07 Jun 2024 | 250.89 | 250.89 | 250.89 | 250.89 | 250.89 | - |
06 Jun 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 246.56 | - |
05 Jun 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | - |
04 Jun 2024 | 234.54 | 234.54 | 234.54 | 234.54 | 234.54 | - |
03 Jun 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
31 May 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | - |
30 May 2024 | 248.88 | 248.88 | 248.88 | 248.88 | 248.88 | - |
29 May 2024 | 250.44 | 250.44 | 250.44 | 250.44 | 250.44 | - |
28 May 2024 | 251.91 | 251.91 | 251.91 | 251.91 | 251.91 | - |
24 May 2024 | 253.39 | 253.39 | 253.39 | 253.39 | 253.39 | - |
23 May 2024 | 252.67 | 252.67 | 252.67 | 252.67 | 252.67 | - |
22 May 2024 | 252.24 | 252.24 | 252.24 | 252.24 | 252.24 | - |
21 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 251.98 | 251.98 | 251.98 | 251.98 | 251.98 | - |
16 May 2024 | 248.52 | 248.52 | 248.52 | 248.52 | 248.52 | - |
15 May 2024 | 248.73 | 248.73 | 248.73 | 248.73 | 248.73 | - |
14 May 2024 | 247.54 | 247.54 | 247.54 | 247.54 | 247.54 | - |
13 May 2024 | 243.79 | 243.79 | 243.79 | 243.79 | 243.79 | - |
10 May 2024 | 244.71 | 244.71 | 244.71 | 244.71 | 244.71 | - |
09 May 2024 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | - |
08 May 2024 | 248.88 | 248.88 | 248.88 | 248.88 | 248.88 | - |
07 May 2024 | 245.61 | 245.61 | 245.61 | 245.61 | 245.61 | - |
03 May 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
02 May 2024 | 253.67 | 253.67 | 253.67 | 253.67 | 253.67 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 252.53 | 252.53 | 252.53 | 252.53 | 252.53 | - |
29 Apr 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
26 Apr 2024 | 253.82 | 253.82 | 253.82 | 253.82 | 253.82 | - |
25 Apr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
24 Apr 2024 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | - |
23 Apr 2024 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | - |
22 Apr 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
19 Apr 2024 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
18 Apr 2024 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 245.67 | 245.67 | 245.67 | 245.67 | 245.67 | - |
15 Apr 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
12 Apr 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | - |
09 Apr 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
08 Apr 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
05 Apr 2024 | 247.83 | 247.83 | 247.83 | 247.83 | 247.83 | - |
04 Apr 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 246.38 | - |
03 Apr 2024 | 249.37 | 249.37 | 249.37 | 249.37 | 249.37 | - |
02 Apr 2024 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | - |
28 Mar 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
27 Mar 2024 | 241.31 | 241.31 | 241.31 | 241.31 | 241.31 | - |
26 Mar 2024 | 240.53 | 240.53 | 240.53 | 240.53 | 240.53 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 240.34 | 240.34 | 240.34 | 240.34 | 240.34 | - |
21 Mar 2024 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | - |
20 Mar 2024 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
19 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
18 Mar 2024 | 234.97 | 234.97 | 234.97 | 234.97 | 234.97 | - |
15 Mar 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
14 Mar 2024 | 235.09 | 235.09 | 235.09 | 235.09 | 235.09 | - |
13 Mar 2024 | 229.94 | 229.94 | 229.94 | 229.94 | 229.94 | - |
12 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
11 Mar 2024 | 244.64 | 244.64 | 244.64 | 244.64 | 244.64 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | - |
06 Mar 2024 | 244.66 | 244.66 | 244.66 | 244.66 | 244.66 | - |
05 Mar 2024 | 245.83 | 245.83 | 245.83 | 245.83 | 245.83 | - |
04 Mar 2024 | 245.47 | 245.47 | 245.47 | 245.47 | 245.47 | - |
01 Mar 2024 | 244.23 | 244.23 | 244.23 | 244.23 | 244.23 | - |
29 Feb 2024 | 242.37 | 242.37 | 242.37 | 242.37 | 242.37 | - |
28 Feb 2024 | 241.22 | 241.22 | 241.22 | 241.22 | 241.22 | - |
27 Feb 2024 | 244.68 | 244.68 | 244.68 | 244.68 | 244.68 | - |
26 Feb 2024 | 244.99 | 244.99 | 244.99 | 244.99 | 244.99 | - |
23 Feb 2024 | 244.42 | 244.42 | 244.42 | 244.42 | 244.42 | - |
22 Feb 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | - |
21 Feb 2024 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | - |
20 Feb 2024 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | - |
19 Feb 2024 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | - |
16 Feb 2024 | 245.17 | 245.17 | 245.17 | 245.17 | 245.17 | - |
15 Feb 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
14 Feb 2024 | 241.66 | 241.66 | 241.66 | 241.66 | 241.66 | - |
13 Feb 2024 | 236.21 | 236.21 | 236.21 | 236.21 | 236.21 | - |
12 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
09 Feb 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
08 Feb 2024 | 242.19 | 242.19 | 242.19 | 242.19 | 242.19 | - |
07 Feb 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
06 Feb 2024 | 243.18 | 243.18 | 243.18 | 243.18 | 243.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |