Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 319.82 | 319.82 | 319.82 | 319.82 | 319.82 | - |
18 Jun 2024 | 317.56 | 317.56 | 317.56 | 317.56 | 317.56 | - |
17 Jun 2024 | 314.72 | 314.72 | 314.72 | 314.72 | 314.72 | - |
14 Jun 2024 | 318.58 | 318.58 | 318.58 | 318.58 | 318.58 | - |
13 Jun 2024 | 312.79 | 312.79 | 312.79 | 312.79 | 312.79 | - |
12 Jun 2024 | 316.89 | 316.89 | 316.89 | 316.89 | 316.89 | - |
11 Jun 2024 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
10 Jun 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
07 Jun 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
06 Jun 2024 | 313.16 | 313.16 | 313.16 | 313.16 | 313.16 | - |
05 Jun 2024 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | - |
04 Jun 2024 | 316.96 | 316.96 | 316.96 | 316.96 | 316.96 | - |
03 Jun 2024 | 317.64 | 317.64 | 317.64 | 317.64 | 317.64 | - |
31 May 2024 | 316.09 | 316.09 | 316.09 | 316.09 | 316.09 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 310.17 | 310.17 | 310.17 | 310.17 | 310.17 | - |
28 May 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
27 May 2024 | 312.19 | 312.19 | 312.19 | 312.19 | 312.19 | - |
24 May 2024 | 310.63 | 310.63 | 310.63 | 310.63 | 310.63 | - |
23 May 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
22 May 2024 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | - |
21 May 2024 | 312.22 | 312.22 | 312.22 | 312.22 | 312.22 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 310.63 | 310.63 | 310.63 | 310.63 | 310.63 | - |
16 May 2024 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | - |
15 May 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
14 May 2024 | 313.56 | 313.56 | 313.56 | 313.56 | 313.56 | - |
13 May 2024 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | - |
10 May 2024 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
07 May 2024 | 314.52 | 314.52 | 314.52 | 314.52 | 314.52 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 313.77 | 313.77 | 313.77 | 313.77 | 313.77 | - |
30 Apr 2024 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 309.94 | 309.94 | 309.94 | 309.94 | 309.94 | - |
25 Apr 2024 | 308.33 | 308.33 | 308.33 | 308.33 | 308.33 | - |
24 Apr 2024 | 311.22 | 311.22 | 311.22 | 311.22 | 311.22 | - |
23 Apr 2024 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | - |
22 Apr 2024 | 308.22 | 308.22 | 308.22 | 308.22 | 308.22 | - |
19 Apr 2024 | 304.66 | 304.66 | 304.66 | 304.66 | 304.66 | - |
18 Apr 2024 | 309.68 | 309.68 | 309.68 | 309.68 | 309.68 | - |
17 Apr 2024 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | - |
16 Apr 2024 | 310.58 | 310.58 | 310.58 | 310.58 | 310.58 | - |
15 Apr 2024 | 317.71 | 317.71 | 317.71 | 317.71 | 317.71 | - |
12 Apr 2024 | 318.94 | 318.94 | 318.94 | 318.94 | 318.94 | - |
11 Apr 2024 | 317.42 | 317.42 | 317.42 | 317.42 | 317.42 | - |
10 Apr 2024 | 316.55 | 316.55 | 316.55 | 316.55 | 316.55 | - |
09 Apr 2024 | 315.93 | 315.93 | 315.93 | 315.93 | 315.93 | - |
08 Apr 2024 | 314.51 | 314.51 | 314.51 | 314.51 | 314.51 | - |
05 Apr 2024 | 312.33 | 312.33 | 312.33 | 312.33 | 312.33 | - |
04 Apr 2024 | 312.81 | 312.81 | 312.81 | 312.81 | 312.81 | - |
03 Apr 2024 | 312.07 | 312.07 | 312.07 | 312.07 | 312.07 | - |
02 Apr 2024 | 312.24 | 312.24 | 312.24 | 312.24 | 312.24 | - |
28 Mar 2024 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 315.26 | 315.26 | 315.26 | 315.26 | 315.26 | - |
25 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | - |
22 Mar 2024 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - |
21 Mar 2024 | 316.74 | 316.74 | 316.74 | 316.74 | 316.74 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
15 Mar 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
14 Mar 2024 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | - |
13 Mar 2024 | 306.27 | 306.27 | 306.27 | 306.27 | 306.27 | - |
12 Mar 2024 | 307.65 | 307.65 | 307.65 | 307.65 | 307.65 | - |
11 Mar 2024 | 307.27 | 307.27 | 307.27 | 307.27 | 307.27 | - |
08 Mar 2024 | 312.36 | 312.36 | 312.36 | 312.36 | 312.36 | - |
07 Mar 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
06 Mar 2024 | 309.23 | 309.23 | 309.23 | 309.23 | 309.23 | - |
05 Mar 2024 | 307.62 | 307.62 | 307.62 | 307.62 | 307.62 | - |
04 Mar 2024 | 307.03 | 307.03 | 307.03 | 307.03 | 307.03 | - |
01 Mar 2024 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | - |
29 Feb 2024 | 306.18 | 306.18 | 306.18 | 306.18 | 306.18 | - |
28 Feb 2024 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | - |
27 Feb 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
26 Feb 2024 | 305.32 | 305.32 | 305.32 | 305.32 | 305.32 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 305.18 | 305.18 | 305.18 | 305.18 | 305.18 | - |
21 Feb 2024 | 302.69 | 302.69 | 302.69 | 302.69 | 302.69 | - |
20 Feb 2024 | 302.62 | 302.62 | 302.62 | 302.62 | 302.62 | - |
19 Feb 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
16 Feb 2024 | 299.88 | 299.88 | 299.88 | 299.88 | 299.88 | - |
15 Feb 2024 | 296.61 | 296.61 | 296.61 | 296.61 | 296.61 | - |
14 Feb 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 298.07 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 296.73 | 296.73 | 296.73 | 296.73 | 296.73 | - |
08 Feb 2024 | 299.33 | 299.33 | 299.33 | 299.33 | 299.33 | - |
07 Feb 2024 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | - |
06 Feb 2024 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | - |
05 Feb 2024 | 302.14 | 302.14 | 302.14 | 302.14 | 302.14 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 300.44 | 300.44 | 300.44 | 300.44 | 300.44 | - |
31 Jan 2024 | 299.98 | 299.98 | 299.98 | 299.98 | 299.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |