Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 339.12 | 339.12 | 339.12 | 339.12 | 339.12 | - |
27 Jun 2024 | 339.67 | 339.67 | 339.67 | 339.67 | 339.67 | - |
26 Jun 2024 | 341.38 | 341.38 | 341.38 | 341.38 | 341.38 | - |
25 Jun 2024 | 342.77 | 342.77 | 342.77 | 342.77 | 342.77 | - |
24 Jun 2024 | 344.33 | 344.33 | 344.33 | 344.33 | 344.33 | - |
21 Jun 2024 | 340.83 | 340.83 | 340.83 | 340.83 | 340.83 | - |
20 Jun 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - |
17 Jun 2024 | 336.12 | 336.12 | 336.12 | 336.12 | 336.12 | - |
14 Jun 2024 | 336.78 | 336.78 | 336.78 | 336.78 | 336.78 | - |
13 Jun 2024 | 338.48 | 338.48 | 338.48 | 338.48 | 338.48 | - |
12 Jun 2024 | 339.97 | 339.97 | 339.97 | 339.97 | 339.97 | - |
11 Jun 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
10 Jun 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
07 Jun 2024 | 340.14 | 340.14 | 340.14 | 340.14 | 340.14 | - |
06 Jun 2024 | 340.63 | 340.63 | 340.63 | 340.63 | 340.63 | - |
05 Jun 2024 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
04 Jun 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 338.22 | 338.22 | 338.22 | 338.22 | 338.22 | - |
30 May 2024 | 332.77 | 332.77 | 332.77 | 332.77 | 332.77 | - |
29 May 2024 | 331.66 | 331.66 | 331.66 | 331.66 | 331.66 | - |
28 May 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | - |
23 May 2024 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
22 May 2024 | 342.02 | 342.02 | 342.02 | 342.02 | 342.02 | - |
21 May 2024 | 341.38 | 341.38 | 341.38 | 341.38 | 341.38 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 343.43 | 343.43 | 343.43 | 343.43 | 343.43 | - |
15 May 2024 | 343.81 | 343.81 | 343.81 | 343.81 | 343.81 | - |
14 May 2024 | 340.12 | 340.12 | 340.12 | 340.12 | 340.12 | - |
13 May 2024 | 340.01 | 340.01 | 340.01 | 340.01 | 340.01 | - |
10 May 2024 | 338.13 | 338.13 | 338.13 | 338.13 | 338.13 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
07 May 2024 | 334.71 | 334.71 | 334.71 | 334.71 | 334.71 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 332.36 | 332.36 | 332.36 | 332.36 | 332.36 | - |
02 May 2024 | 330.89 | 330.89 | 330.89 | 330.89 | 330.89 | - |
30 Apr 2024 | 331.79 | 331.79 | 331.79 | 331.79 | 331.79 | - |
29 Apr 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
26 Apr 2024 | 330.11 | 330.11 | 330.11 | 330.11 | 330.11 | - |
25 Apr 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
24 Apr 2024 | 332.29 | 332.29 | 332.29 | 332.29 | 332.29 | - |
23 Apr 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
22 Apr 2024 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | - |
19 Apr 2024 | 327.94 | 327.94 | 327.94 | 327.94 | 327.94 | - |
18 Apr 2024 | 325.41 | 325.41 | 325.41 | 325.41 | 325.41 | - |
17 Apr 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
16 Apr 2024 | 328.21 | 328.21 | 328.21 | 328.21 | 328.21 | - |
15 Apr 2024 | 330.64 | 330.64 | 330.64 | 330.64 | 330.64 | - |
12 Apr 2024 | 331.36 | 331.36 | 331.36 | 331.36 | 331.36 | - |
11 Apr 2024 | 334.89 | 334.89 | 334.89 | 334.89 | 334.89 | - |
10 Apr 2024 | 335.87 | 335.87 | 335.87 | 335.87 | 335.87 | - |
09 Apr 2024 | 340.01 | 340.01 | 340.01 | 340.01 | 340.01 | - |
08 Apr 2024 | 337.91 | 337.91 | 337.91 | 337.91 | 337.91 | - |
05 Apr 2024 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | - |
04 Apr 2024 | 339.12 | 339.12 | 339.12 | 339.12 | 339.12 | - |
03 Apr 2024 | 341.84 | 341.84 | 341.84 | 341.84 | 341.84 | - |
02 Apr 2024 | 342.28 | 342.28 | 342.28 | 342.28 | 342.28 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 349.52 | 349.52 | 349.52 | 349.52 | 349.52 | - |
26 Mar 2024 | 345.71 | 345.71 | 345.71 | 345.71 | 345.71 | - |
25 Mar 2024 | 345.38 | 345.38 | 345.38 | 345.38 | 345.38 | - |
22 Mar 2024 | 345.49 | 345.49 | 345.49 | 345.49 | 345.49 | - |
21 Mar 2024 | 346.09 | 346.09 | 346.09 | 346.09 | 346.09 | - |
20 Mar 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
19 Mar 2024 | 345.93 | 345.93 | 345.93 | 345.93 | 345.93 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 344.63 | 344.63 | 344.63 | 344.63 | 344.63 | - |
14 Mar 2024 | 346.54 | 346.54 | 346.54 | 346.54 | 346.54 | - |
13 Mar 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
12 Mar 2024 | 350.31 | 350.31 | 350.31 | 350.31 | 350.31 | - |
11 Mar 2024 | 350.73 | 350.73 | 350.73 | 350.73 | 350.73 | - |
08 Mar 2024 | 349.84 | 349.84 | 349.84 | 349.84 | 349.84 | - |
07 Mar 2024 | 349.01 | 349.01 | 349.01 | 349.01 | 349.01 | - |
06 Mar 2024 | 346.12 | 346.12 | 346.12 | 346.12 | 346.12 | - |
05 Mar 2024 | 343.87 | 343.87 | 343.87 | 343.87 | 343.87 | - |
04 Mar 2024 | 345.12 | 345.12 | 345.12 | 345.12 | 345.12 | - |
01 Mar 2024 | 344.31 | 344.31 | 344.31 | 344.31 | 344.31 | - |
29 Feb 2024 | 342.42 | 342.42 | 342.42 | 342.42 | 342.42 | - |
28 Feb 2024 | 344.44 | 344.44 | 344.44 | 344.44 | 344.44 | - |
27 Feb 2024 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | - |
26 Feb 2024 | 345.33 | 345.33 | 345.33 | 345.33 | 345.33 | - |
23 Feb 2024 | 346.77 | 346.77 | 346.77 | 346.77 | 346.77 | - |
22 Feb 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
21 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
20 Feb 2024 | 341.74 | 341.74 | 341.74 | 341.74 | 341.74 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 341.14 | 341.14 | 341.14 | 341.14 | 341.14 | - |
15 Feb 2024 | 340.07 | 340.07 | 340.07 | 340.07 | 340.07 | - |
14 Feb 2024 | 337.14 | 337.14 | 337.14 | 337.14 | 337.14 | - |
13 Feb 2024 | 335.78 | 335.78 | 335.78 | 335.78 | 335.78 | - |
12 Feb 2024 | 339.32 | 339.32 | 339.32 | 339.32 | 339.32 | - |
09 Feb 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |