Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 350.43 | 350.43 | 350.43 | 350.43 | 350.43 | - |
12 Jun 2024 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | - |
11 Jun 2024 | 349.01 | 349.01 | 349.01 | 349.01 | 349.01 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 348.83 | 348.83 | 348.83 | 348.83 | 348.83 | - |
06 Jun 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 349.15 | - |
04 Jun 2024 | 346.49 | 346.49 | 346.49 | 346.49 | 346.49 | - |
03 Jun 2024 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | - |
31 May 2024 | 346.37 | 346.37 | 346.37 | 346.37 | 346.37 | - |
30 May 2024 | 344.94 | 344.94 | 344.94 | 344.94 | 344.94 | - |
29 May 2024 | 344.82 | 344.82 | 344.82 | 344.82 | 344.82 | - |
28 May 2024 | 346.76 | 346.76 | 346.76 | 346.76 | 346.76 | - |
27 May 2024 | 347.37 | 347.37 | 347.37 | 347.37 | 347.37 | - |
24 May 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
23 May 2024 | 346.84 | 346.84 | 346.84 | 346.84 | 346.84 | - |
22 May 2024 | 347.96 | 347.96 | 347.96 | 347.96 | 347.96 | - |
21 May 2024 | 348.27 | 348.27 | 348.27 | 348.27 | 348.27 | - |
17 May 2024 | 348.47 | 348.47 | 348.47 | 348.47 | 348.47 | - |
16 May 2024 | 348.24 | 348.24 | 348.24 | 348.24 | 348.24 | - |
15 May 2024 | 348.48 | 348.48 | 348.48 | 348.48 | 348.48 | - |
14 May 2024 | 346.83 | 346.83 | 346.83 | 346.83 | 346.83 | - |
13 May 2024 | 346.02 | 346.02 | 346.02 | 346.02 | 346.02 | - |
08 May 2024 | 344.57 | 344.57 | 344.57 | 344.57 | 344.57 | - |
07 May 2024 | 344.41 | 344.41 | 344.41 | 344.41 | 344.41 | - |
06 May 2024 | 343.09 | 343.09 | 343.09 | 343.09 | 343.09 | - |
03 May 2024 | 341.58 | 341.58 | 341.58 | 341.58 | 341.58 | - |
02 May 2024 | 340.14 | 340.14 | 340.14 | 340.14 | 340.14 | - |
01 May 2024 | 339.04 | 339.04 | 339.04 | 339.04 | 339.04 | - |
30 Apr 2024 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | - |
29 Apr 2024 | 341.14 | 341.14 | 341.14 | 341.14 | 341.14 | - |
26 Apr 2024 | 340.49 | 340.49 | 340.49 | 340.49 | 340.49 | - |
25 Apr 2024 | 338.44 | 338.44 | 338.44 | 338.44 | 338.44 | - |
24 Apr 2024 | 340.08 | 340.08 | 340.08 | 340.08 | 340.08 | - |
23 Apr 2024 | 340.49 | 340.49 | 340.49 | 340.49 | 340.49 | - |
22 Apr 2024 | 338.69 | 338.69 | 338.69 | 338.69 | 338.69 | - |
19 Apr 2024 | 337.03 | 337.03 | 337.03 | 337.03 | 337.03 | - |
18 Apr 2024 | 337.44 | 337.44 | 337.44 | 337.44 | 337.44 | - |
17 Apr 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
16 Apr 2024 | 338.24 | 338.24 | 338.24 | 338.24 | 338.24 | - |
15 Apr 2024 | 339.77 | 339.77 | 339.77 | 339.77 | 339.77 | - |
12 Apr 2024 | 341.09 | 341.09 | 341.09 | 341.09 | 341.09 | - |
11 Apr 2024 | 342.19 | 342.19 | 342.19 | 342.19 | 342.19 | - |
10 Apr 2024 | 341.61 | 341.61 | 341.61 | 341.61 | 341.61 | - |
09 Apr 2024 | 342.84 | 342.84 | 342.84 | 342.84 | 342.84 | - |
08 Apr 2024 | 342.69 | 342.69 | 342.69 | 342.69 | 342.69 | - |
05 Apr 2024 | 342.42 | 342.42 | 342.42 | 342.42 | 342.42 | - |
04 Apr 2024 | 341.79 | 341.79 | 341.79 | 341.79 | 341.79 | - |
03 Apr 2024 | 343.15 | 343.15 | 343.15 | 343.15 | 343.15 | - |
02 Apr 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 343.48 | 343.48 | 343.48 | 343.48 | 343.48 | - |
25 Mar 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
22 Mar 2024 | 343.98 | 343.98 | 343.98 | 343.98 | 343.98 | - |
21 Mar 2024 | 343.81 | 343.81 | 343.81 | 343.81 | 343.81 | - |
20 Mar 2024 | 342.66 | 342.66 | 342.66 | 342.66 | 342.66 | - |
19 Mar 2024 | 341.62 | 341.62 | 341.62 | 341.62 | 341.62 | - |
18 Mar 2024 | 341.11 | 341.11 | 341.11 | 341.11 | 341.11 | - |
15 Mar 2024 | 340.38 | 340.38 | 340.38 | 340.38 | 340.38 | - |
14 Mar 2024 | 341.83 | 341.83 | 341.83 | 341.83 | 341.83 | - |
13 Mar 2024 | 342.29 | 342.29 | 342.29 | 342.29 | 342.29 | - |
12 Mar 2024 | 342.26 | 342.26 | 342.26 | 342.26 | 342.26 | - |
11 Mar 2024 | 340.46 | 340.46 | 340.46 | 340.46 | 340.46 | - |
08 Mar 2024 | 341.18 | 341.18 | 341.18 | 341.18 | 341.18 | - |
07 Mar 2024 | 341.48 | 341.48 | 341.48 | 341.48 | 341.48 | - |
06 Mar 2024 | 339.26 | 339.26 | 339.26 | 339.26 | 339.26 | - |
05 Mar 2024 | 338.51 | 338.51 | 338.51 | 338.51 | 338.51 | - |
04 Mar 2024 | 339.88 | 339.88 | 339.88 | 339.88 | 339.88 | - |
01 Mar 2024 | 340.01 | 340.01 | 340.01 | 340.01 | 340.01 | - |
29 Feb 2024 | 338.92 | 338.92 | 338.92 | 338.92 | 338.92 | - |
28 Feb 2024 | 338.69 | 338.69 | 338.69 | 338.69 | 338.69 | - |
27 Feb 2024 | 338.62 | 338.62 | 338.62 | 338.62 | 338.62 | - |
26 Feb 2024 | 338.69 | 338.69 | 338.69 | 338.69 | 338.69 | - |
23 Feb 2024 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | - |
22 Feb 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
21 Feb 2024 | 337.07 | 337.07 | 337.07 | 337.07 | 337.07 | - |
20 Feb 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | - |
19 Feb 2024 | 337.73 | 337.73 | 337.73 | 337.73 | 337.73 | - |
16 Feb 2024 | 337.81 | 337.81 | 337.81 | 337.81 | 337.81 | - |
15 Feb 2024 | 338.15 | 338.15 | 338.15 | 338.15 | 338.15 | - |
14 Feb 2024 | 337.15 | 337.15 | 337.15 | 337.15 | 337.15 | - |
13 Feb 2024 | 335.66 | 335.66 | 335.66 | 335.66 | 335.66 | - |
12 Feb 2024 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | - |
09 Feb 2024 | 337.64 | 337.64 | 337.64 | 337.64 | 337.64 | - |
08 Feb 2024 | 337.39 | 337.39 | 337.39 | 337.39 | 337.39 | - |
07 Feb 2024 | 336.83 | 336.83 | 336.83 | 336.83 | 336.83 | - |
06 Feb 2024 | 336.04 | 336.04 | 336.04 | 336.04 | 336.04 | - |
05 Feb 2024 | 335.13 | 335.13 | 335.13 | 335.13 | 335.13 | - |
02 Feb 2024 | 335.21 | 335.21 | 335.21 | 335.21 | 335.21 | - |
01 Feb 2024 | 334.46 | 334.46 | 334.46 | 334.46 | 334.46 | - |
31 Jan 2024 | 333.37 | 333.37 | 333.37 | 333.37 | 333.37 | - |
30 Jan 2024 | 334.86 | 334.86 | 334.86 | 334.86 | 334.86 | - |
29 Jan 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - |
26 Jan 2024 | 334.01 | 334.01 | 334.01 | 334.01 | 334.01 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | - |
23 Jan 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - |
22 Jan 2024 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - |
19 Jan 2024 | 330.97 | 330.97 | 330.97 | 330.97 | 330.97 | - |
18 Jan 2024 | 329.79 | 329.79 | 329.79 | 329.79 | 329.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |