Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 294.76 | 294.76 | 294.76 | 294.76 | 294.76 | - |
12 Jun 2024 | 297.72 | 297.72 | 297.72 | 297.72 | 297.72 | - |
11 Jun 2024 | 295.98 | 295.98 | 295.98 | 295.98 | 295.98 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 302.21 | 302.21 | 302.21 | 302.21 | 302.21 | - |
06 Jun 2024 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - |
05 Jun 2024 | 302.43 | 302.43 | 302.43 | 302.43 | 302.43 | - |
04 Jun 2024 | 301.63 | 301.63 | 301.63 | 301.63 | 301.63 | - |
03 Jun 2024 | 303.61 | 303.61 | 303.61 | 303.61 | 303.61 | - |
31 May 2024 | 302.17 | 302.17 | 302.17 | 302.17 | 302.17 | - |
30 May 2024 | 301.81 | 301.81 | 301.81 | 301.81 | 301.81 | - |
29 May 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
28 May 2024 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | - |
27 May 2024 | 301.71 | 301.71 | 301.71 | 301.71 | 301.71 | - |
24 May 2024 | 299.04 | 299.04 | 299.04 | 299.04 | 299.04 | - |
23 May 2024 | 300.31 | 300.31 | 300.31 | 300.31 | 300.31 | - |
22 May 2024 | 299.64 | 299.64 | 299.64 | 299.64 | 299.64 | - |
21 May 2024 | 299.37 | 299.37 | 299.37 | 299.37 | 299.37 | - |
20 May 2024 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | - |
17 May 2024 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | - |
16 May 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | - |
15 May 2024 | 296.89 | 296.89 | 296.89 | 296.89 | 296.89 | - |
14 May 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
13 May 2024 | 290.87 | 290.87 | 290.87 | 290.87 | 290.87 | - |
10 May 2024 | 290.35 | 290.35 | 290.35 | 290.35 | 290.35 | - |
09 May 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
08 May 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
07 May 2024 | 287.13 | 287.13 | 287.13 | 287.13 | 287.13 | - |
06 May 2024 | 283.74 | 283.74 | 283.74 | 283.74 | 283.74 | - |
03 May 2024 | 283.11 | 283.11 | 283.11 | 283.11 | 283.11 | - |
02 May 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
30 Apr 2024 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | - |
29 Apr 2024 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | - |
26 Apr 2024 | 281.09 | 281.09 | 281.09 | 281.09 | 281.09 | - |
25 Apr 2024 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - |
24 Apr 2024 | 281.86 | 281.86 | 281.86 | 281.86 | 281.86 | - |
23 Apr 2024 | 282.32 | 282.32 | 282.32 | 282.32 | 282.32 | - |
22 Apr 2024 | 279.64 | 279.64 | 279.64 | 279.64 | 279.64 | - |
19 Apr 2024 | 278.04 | 278.04 | 278.04 | 278.04 | 278.04 | - |
18 Apr 2024 | 279.21 | 279.21 | 279.21 | 279.21 | 279.21 | - |
17 Apr 2024 | 275.51 | 275.51 | 275.51 | 275.51 | 275.51 | - |
16 Apr 2024 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
15 Apr 2024 | 276.37 | 276.37 | 276.37 | 276.37 | 276.37 | - |
12 Apr 2024 | 278.76 | 278.76 | 278.76 | 278.76 | 278.76 | - |
11 Apr 2024 | 278.06 | 278.06 | 278.06 | 278.06 | 278.06 | - |
10 Apr 2024 | 278.89 | 278.89 | 278.89 | 278.89 | 278.89 | - |
09 Apr 2024 | 279.52 | 279.52 | 279.52 | 279.52 | 279.52 | - |
08 Apr 2024 | 279.53 | 279.53 | 279.53 | 279.53 | 279.53 | - |
05 Apr 2024 | 278.34 | 278.34 | 278.34 | 278.34 | 278.34 | - |
04 Apr 2024 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | - |
03 Apr 2024 | 278.49 | 278.49 | 278.49 | 278.49 | 278.49 | - |
02 Apr 2024 | 276.34 | 276.34 | 276.34 | 276.34 | 276.34 | - |
28 Mar 2024 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | - |
27 Mar 2024 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
26 Mar 2024 | 275.17 | 275.17 | 275.17 | 275.17 | 275.17 | - |
25 Mar 2024 | 273.93 | 273.93 | 273.93 | 273.93 | 273.93 | - |
22 Mar 2024 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | - |
21 Mar 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
20 Mar 2024 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | - |
19 Mar 2024 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | - |
18 Mar 2024 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | - |
15 Mar 2024 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | - |
14 Mar 2024 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | - |
13 Mar 2024 | 266.34 | 266.34 | 266.34 | 266.34 | 266.34 | - |
12 Mar 2024 | 264.49 | 264.49 | 264.49 | 264.49 | 264.49 | - |
11 Mar 2024 | 264.53 | 264.53 | 264.53 | 264.53 | 264.53 | - |
08 Mar 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
07 Mar 2024 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
06 Mar 2024 | 262.44 | 262.44 | 262.44 | 262.44 | 262.44 | - |
05 Mar 2024 | 261.27 | 261.27 | 261.27 | 261.27 | 261.27 | - |
04 Mar 2024 | 260.71 | 260.71 | 260.71 | 260.71 | 260.71 | - |
01 Mar 2024 | 260.97 | 260.97 | 260.97 | 260.97 | 260.97 | - |
29 Feb 2024 | 260.21 | 260.21 | 260.21 | 260.21 | 260.21 | - |
28 Feb 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
27 Feb 2024 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | - |
26 Feb 2024 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | - |
23 Feb 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
22 Feb 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
21 Feb 2024 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | - |
20 Feb 2024 | 263.07 | 263.07 | 263.07 | 263.07 | 263.07 | - |
19 Feb 2024 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | - |
16 Feb 2024 | 261.83 | 261.83 | 261.83 | 261.83 | 261.83 | - |
15 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
14 Feb 2024 | 261.81 | 261.81 | 261.81 | 261.81 | 261.81 | - |
13 Feb 2024 | 262.71 | 262.71 | 262.71 | 262.71 | 262.71 | - |
12 Feb 2024 | 265.17 | 265.17 | 265.17 | 265.17 | 265.17 | - |
09 Feb 2024 | 263.08 | 263.08 | 263.08 | 263.08 | 263.08 | - |
08 Feb 2024 | 264.53 | 264.53 | 264.53 | 264.53 | 264.53 | - |
07 Feb 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.64 | - |
06 Feb 2024 | 266.43 | 266.43 | 266.43 | 266.43 | 266.43 | - |
05 Feb 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.87 | - |
02 Feb 2024 | 266.28 | 266.28 | 266.28 | 266.28 | 266.28 | - |
01 Feb 2024 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | - |
31 Jan 2024 | 268.82 | 268.82 | 268.82 | 268.82 | 268.82 | - |
30 Jan 2024 | 267.37 | 267.37 | 267.37 | 267.37 | 267.37 | - |
29 Jan 2024 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | - |
26 Jan 2024 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | - |
25 Jan 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 268.06 | - |
24 Jan 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |