Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 386.79 | 386.79 | 386.79 | 386.79 | 386.79 | - |
28 Jun 2024 | 384.99 | 384.99 | 384.99 | 384.99 | 384.99 | - |
27 Jun 2024 | 383.32 | 383.32 | 383.32 | 383.32 | 383.32 | - |
26 Jun 2024 | 384.72 | 384.72 | 384.72 | 384.72 | 384.72 | - |
25 Jun 2024 | 385.04 | 385.04 | 385.04 | 385.04 | 385.04 | - |
24 Jun 2024 | 386.72 | 386.72 | 386.72 | 386.72 | 386.72 | - |
21 Jun 2024 | 384.67 | 384.67 | 384.67 | 384.67 | 384.67 | - |
20 Jun 2024 | 386.52 | 386.52 | 386.52 | 386.52 | 386.52 | - |
19 Jun 2024 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | - |
18 Jun 2024 | 383.94 | 383.94 | 383.94 | 383.94 | 383.94 | - |
17 Jun 2024 | 381.44 | 381.44 | 381.44 | 381.44 | 381.44 | - |
14 Jun 2024 | 380.31 | 380.31 | 380.31 | 380.31 | 380.31 | - |
13 Jun 2024 | 390.35 | 390.35 | 390.35 | 390.35 | 390.35 | - |
12 Jun 2024 | 391.71 | 391.71 | 391.71 | 391.71 | 391.71 | - |
11 Jun 2024 | 390.74 | 390.74 | 390.74 | 390.74 | 390.74 | - |
10 Jun 2024 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
07 Jun 2024 | 398.69 | 398.69 | 398.69 | 398.69 | 398.69 | - |
06 Jun 2024 | 400.46 | 400.46 | 400.46 | 400.46 | 400.46 | - |
05 Jun 2024 | 399.06 | 399.06 | 399.06 | 399.06 | 399.06 | - |
04 Jun 2024 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | - |
03 Jun 2024 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | - |
31 May 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
30 May 2024 | 396.42 | 396.42 | 396.42 | 396.42 | 396.42 | - |
29 May 2024 | 397.89 | 397.89 | 397.89 | 397.89 | 397.89 | - |
28 May 2024 | 402.21 | 402.21 | 402.21 | 402.21 | 402.21 | - |
24 May 2024 | 400.34 | 400.34 | 400.34 | 400.34 | 400.34 | - |
23 May 2024 | 403.37 | 403.37 | 403.37 | 403.37 | 403.37 | - |
22 May 2024 | 401.77 | 401.77 | 401.77 | 401.77 | 401.77 | - |
21 May 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
20 May 2024 | 406.78 | 406.78 | 406.78 | 406.78 | 406.78 | - |
17 May 2024 | 404.86 | 404.86 | 404.86 | 404.86 | 404.86 | - |
16 May 2024 | 407.46 | 407.46 | 407.46 | 407.46 | 407.46 | - |
15 May 2024 | 406.71 | 406.71 | 406.71 | 406.71 | 406.71 | - |
14 May 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
13 May 2024 | 405.56 | 405.56 | 405.56 | 405.56 | 405.56 | - |
10 May 2024 | 405.66 | 405.66 | 405.66 | 405.66 | 405.66 | - |
09 May 2024 | 400.54 | 400.54 | 400.54 | 400.54 | 400.54 | - |
08 May 2024 | 399.09 | 399.09 | 399.09 | 399.09 | 399.09 | - |
07 May 2024 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - |
03 May 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
02 May 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
01 May 2024 | 387.16 | 387.16 | 387.16 | 387.16 | 387.16 | - |
30 Apr 2024 | 395.02 | 395.02 | 395.02 | 395.02 | 395.02 | - |
29 Apr 2024 | 397.01 | 397.01 | 397.01 | 397.01 | 397.01 | - |
26 Apr 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
25 Apr 2024 | 390.93 | 390.93 | 390.93 | 390.93 | 390.93 | - |
24 Apr 2024 | 393.67 | 393.67 | 393.67 | 393.67 | 393.67 | - |
23 Apr 2024 | 394.85 | 394.85 | 394.85 | 394.85 | 394.85 | - |
22 Apr 2024 | 391.91 | 391.91 | 391.91 | 391.91 | 391.91 | - |
19 Apr 2024 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | - |
18 Apr 2024 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
17 Apr 2024 | 383.78 | 383.78 | 383.78 | 383.78 | 383.78 | - |
16 Apr 2024 | 381.97 | 381.97 | 381.97 | 381.97 | 381.97 | - |
15 Apr 2024 | 387.59 | 387.59 | 387.59 | 387.59 | 387.59 | - |
12 Apr 2024 | 389.69 | 389.69 | 389.69 | 389.69 | 389.69 | - |
11 Apr 2024 | 388.92 | 388.92 | 388.92 | 388.92 | 388.92 | - |
10 Apr 2024 | 393.38 | 393.38 | 393.38 | 393.38 | 393.38 | - |
09 Apr 2024 | 391.32 | 391.32 | 391.32 | 391.32 | 391.32 | - |
08 Apr 2024 | 391.02 | 391.02 | 391.02 | 391.02 | 391.02 | - |
05 Apr 2024 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | - |
04 Apr 2024 | 393.56 | 393.56 | 393.56 | 393.56 | 393.56 | - |
03 Apr 2024 | 390.56 | 390.56 | 390.56 | 390.56 | 390.56 | - |
02 Apr 2024 | 391.82 | 391.82 | 391.82 | 391.82 | 391.82 | - |
28 Mar 2024 | 390.87 | 390.87 | 390.87 | 390.87 | 390.87 | - |
27 Mar 2024 | 391.16 | 391.16 | 391.16 | 391.16 | 391.16 | - |
26 Mar 2024 | 390.38 | 390.38 | 390.38 | 390.38 | 390.38 | - |
25 Mar 2024 | 386.53 | 386.53 | 386.53 | 386.53 | 386.53 | - |
22 Mar 2024 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
21 Mar 2024 | 385.47 | 385.47 | 385.47 | 385.47 | 385.47 | - |
20 Mar 2024 | 382.69 | 382.69 | 382.69 | 382.69 | 382.69 | - |
19 Mar 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
18 Mar 2024 | 384.52 | 384.52 | 384.52 | 384.52 | 384.52 | - |
15 Mar 2024 | 385.34 | 385.34 | 385.34 | 385.34 | 385.34 | - |
14 Mar 2024 | 385.88 | 385.88 | 385.88 | 385.88 | 385.88 | - |
13 Mar 2024 | 385.61 | 385.61 | 385.61 | 385.61 | 385.61 | - |
12 Mar 2024 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | - |
11 Mar 2024 | 379.39 | 379.39 | 379.39 | 379.39 | 379.39 | - |
08 Mar 2024 | 380.94 | 380.94 | 380.94 | 380.94 | 380.94 | - |
07 Mar 2024 | 381.11 | 381.11 | 381.11 | 381.11 | 381.11 | - |
06 Mar 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
05 Mar 2024 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | - |
04 Mar 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
01 Mar 2024 | 383.66 | 383.66 | 383.66 | 383.66 | 383.66 | - |
29 Feb 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
28 Feb 2024 | 380.64 | 380.64 | 380.64 | 380.64 | 380.64 | - |
27 Feb 2024 | 381.38 | 381.38 | 381.38 | 381.38 | 381.38 | - |
26 Feb 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
23 Feb 2024 | 381.57 | 381.57 | 381.57 | 381.57 | 381.57 | - |
22 Feb 2024 | 384.19 | 384.19 | 384.19 | 384.19 | 384.19 | - |
21 Feb 2024 | 380.94 | 380.94 | 380.94 | 380.94 | 380.94 | - |
20 Feb 2024 | 379.91 | 379.91 | 379.91 | 379.91 | 379.91 | - |
19 Feb 2024 | 377.84 | 377.84 | 377.84 | 377.84 | 377.84 | - |
16 Feb 2024 | 379.05 | 379.05 | 379.05 | 379.05 | 379.05 | - |
15 Feb 2024 | 376.17 | 376.17 | 376.17 | 376.17 | 376.17 | - |
14 Feb 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
13 Feb 2024 | 374.68 | 374.68 | 374.68 | 374.68 | 374.68 | - |
12 Feb 2024 | 376.26 | 376.26 | 376.26 | 376.26 | 376.26 | - |
09 Feb 2024 | 375.15 | 375.15 | 375.15 | 375.15 | 375.15 | - |
08 Feb 2024 | 375.27 | 375.27 | 375.27 | 375.27 | 375.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |