Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 351.47 | 351.47 | 351.47 | 351.47 | 351.47 | - |
12 Jun 2024 | 354.03 | 354.03 | 354.03 | 354.03 | 354.03 | - |
11 Jun 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | - |
06 Jun 2024 | 358.15 | 358.15 | 358.15 | 358.15 | 358.15 | - |
05 Jun 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
04 Jun 2024 | 358.14 | 358.14 | 358.14 | 358.14 | 358.14 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 359.71 | 359.71 | 359.71 | 359.71 | 359.71 | - |
30 May 2024 | 359.21 | 359.21 | 359.21 | 359.21 | 359.21 | - |
29 May 2024 | 357.32 | 357.32 | 357.32 | 357.32 | 357.32 | - |
28 May 2024 | 359.52 | 359.52 | 359.52 | 359.52 | 359.52 | - |
24 May 2024 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | - |
23 May 2024 | 359.89 | 359.89 | 359.89 | 359.89 | 359.89 | - |
22 May 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
21 May 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
20 May 2024 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | - |
17 May 2024 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - |
16 May 2024 | 362.21 | 362.21 | 362.21 | 362.21 | 362.21 | - |
15 May 2024 | 363.23 | 363.23 | 363.23 | 363.23 | 363.23 | - |
14 May 2024 | 363.46 | 363.46 | 363.46 | 363.46 | 363.46 | - |
13 May 2024 | 363.64 | 363.64 | 363.64 | 363.64 | 363.64 | - |
10 May 2024 | 364.21 | 364.21 | 364.21 | 364.21 | 364.21 | - |
09 May 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | - |
08 May 2024 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | - |
07 May 2024 | 362.31 | 362.31 | 362.31 | 362.31 | 362.31 | - |
03 May 2024 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | - |
02 May 2024 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | - |
01 May 2024 | 363.86 | 363.86 | 363.86 | 363.86 | 363.86 | - |
30 Apr 2024 | 363.39 | 363.39 | 363.39 | 363.39 | 363.39 | - |
29 Apr 2024 | 365.17 | 365.17 | 365.17 | 365.17 | 365.17 | - |
26 Apr 2024 | 365.42 | 365.42 | 365.42 | 365.42 | 365.42 | - |
25 Apr 2024 | 364.53 | 364.53 | 364.53 | 364.53 | 364.53 | - |
24 Apr 2024 | 367.73 | 367.73 | 367.73 | 367.73 | 367.73 | - |
23 Apr 2024 | 367.37 | 367.37 | 367.37 | 367.37 | 367.37 | - |
22 Apr 2024 | 366.93 | 366.93 | 366.93 | 366.93 | 366.93 | - |
19 Apr 2024 | 366.27 | 366.27 | 366.27 | 366.27 | 366.27 | - |
18 Apr 2024 | 365.61 | 365.61 | 365.61 | 365.61 | 365.61 | - |
17 Apr 2024 | 365.63 | 365.63 | 365.63 | 365.63 | 365.63 | - |
16 Apr 2024 | 364.52 | 364.52 | 364.52 | 364.52 | 364.52 | - |
15 Apr 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
12 Apr 2024 | 365.15 | 365.15 | 365.15 | 365.15 | 365.15 | - |
11 Apr 2024 | 365.42 | 365.42 | 365.42 | 365.42 | 365.42 | - |
10 Apr 2024 | 366.57 | 366.57 | 366.57 | 366.57 | 366.57 | - |
09 Apr 2024 | 366.45 | 366.45 | 366.45 | 366.45 | 366.45 | - |
08 Apr 2024 | 369.16 | 369.16 | 369.16 | 369.16 | 369.16 | - |
05 Apr 2024 | 368.58 | 368.58 | 368.58 | 368.58 | 368.58 | - |
04 Apr 2024 | 370.68 | 370.68 | 370.68 | 370.68 | 370.68 | - |
03 Apr 2024 | 369.28 | 369.28 | 369.28 | 369.28 | 369.28 | - |
02 Apr 2024 | 368.23 | 368.23 | 368.23 | 368.23 | 368.23 | - |
28 Mar 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
27 Mar 2024 | 368.24 | 368.24 | 368.24 | 368.24 | 368.24 | - |
26 Mar 2024 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | - |
25 Mar 2024 | 366.47 | 366.47 | 366.47 | 366.47 | 366.47 | - |
22 Mar 2024 | 366.11 | 366.11 | 366.11 | 366.11 | 366.11 | - |
21 Mar 2024 | 365.96 | 365.96 | 365.96 | 365.96 | 365.96 | - |
20 Mar 2024 | 363.76 | 363.76 | 363.76 | 363.76 | 363.76 | - |
19 Mar 2024 | 363.81 | 363.81 | 363.81 | 363.81 | 363.81 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - |
14 Mar 2024 | 362.46 | 362.46 | 362.46 | 362.46 | 362.46 | - |
13 Mar 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
12 Mar 2024 | 362.16 | 362.16 | 362.16 | 362.16 | 362.16 | - |
11 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
08 Mar 2024 | 362.63 | 362.63 | 362.63 | 362.63 | 362.63 | - |
07 Mar 2024 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | - |
06 Mar 2024 | 362.21 | 362.21 | 362.21 | 362.21 | 362.21 | - |
05 Mar 2024 | 361.79 | 361.79 | 361.79 | 361.79 | 361.79 | - |
04 Mar 2024 | 361.47 | 361.47 | 361.47 | 361.47 | 361.47 | - |
01 Mar 2024 | 361.26 | 361.26 | 361.26 | 361.26 | 361.26 | - |
29 Feb 2024 | 360.27 | 360.27 | 360.27 | 360.27 | 360.27 | - |
28 Feb 2024 | 359.98 | 359.98 | 359.98 | 359.98 | 359.98 | - |
27 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
26 Feb 2024 | 360.79 | 360.79 | 360.79 | 360.79 | 360.79 | - |
23 Feb 2024 | 360.51 | 360.51 | 360.51 | 360.51 | 360.51 | - |
22 Feb 2024 | 360.83 | 360.83 | 360.83 | 360.83 | 360.83 | - |
21 Feb 2024 | 361.39 | 361.39 | 361.39 | 361.39 | 361.39 | - |
20 Feb 2024 | 360.73 | 360.73 | 360.73 | 360.73 | 360.73 | - |
19 Feb 2024 | 359.48 | 359.48 | 359.48 | 359.48 | 359.48 | - |
16 Feb 2024 | 359.66 | 359.66 | 359.66 | 359.66 | 359.66 | - |
15 Feb 2024 | 358.61 | 358.61 | 358.61 | 358.61 | 358.61 | - |
14 Feb 2024 | 356.63 | 356.63 | 356.63 | 356.63 | 356.63 | - |
13 Feb 2024 | 356.23 | 356.23 | 356.23 | 356.23 | 356.23 | - |
12 Feb 2024 | 357.01 | 357.01 | 357.01 | 357.01 | 357.01 | - |
09 Feb 2024 | 355.94 | 355.94 | 355.94 | 355.94 | 355.94 | - |
08 Feb 2024 | 356.34 | 356.34 | 356.34 | 356.34 | 356.34 | - |
07 Feb 2024 | 356.26 | 356.26 | 356.26 | 356.26 | 356.26 | - |
06 Feb 2024 | 357.59 | 357.59 | 357.59 | 357.59 | 357.59 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 356.99 | 356.99 | 356.99 | 356.99 | 356.99 | - |
01 Feb 2024 | 357.38 | 357.38 | 357.38 | 357.38 | 357.38 | - |
31 Jan 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
30 Jan 2024 | 357.07 | 357.07 | 357.07 | 357.07 | 357.07 | - |
29 Jan 2024 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | - |
26 Jan 2024 | 356.55 | 356.55 | 356.55 | 356.55 | 356.55 | - |
25 Jan 2024 | 356.78 | 356.78 | 356.78 | 356.78 | 356.78 | - |
24 Jan 2024 | 355.63 | 355.63 | 355.63 | 355.63 | 355.63 | - |
23 Jan 2024 | 354.98 | 354.98 | 354.98 | 354.98 | 354.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |