Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
13 Jun 2024 | 293.20 | 293.20 | 293.20 | 282.70 | 282.70 | 2 |
12 Jun 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
11 Jun 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
10 Jun 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
07 Jun 2024 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | - |
06 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
05 Jun 2024 | 295.50 | 295.50 | 295.50 | 300.15 | 300.15 | 5 |
04 Jun 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
03 Jun 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
31 May 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
30 May 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
29 May 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
28 May 2024 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | - |
27 May 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
24 May 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
23 May 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
22 May 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
21 May 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
20 May 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
17 May 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
16 May 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
15 May 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
14 May 2024 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
13 May 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
10 May 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
09 May 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
08 May 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
07 May 2024 | 272.90 | 272.90 | 272.90 | 276.90 | 276.90 | 4 |
06 May 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | - |
03 May 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
02 May 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
30 Apr 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
29 Apr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
26 Apr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
25 Apr 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
24 Apr 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
23 Apr 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
22 Apr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
19 Apr 2024 | 265.00 | 265.00 | 265.00 | 259.70 | 259.70 | 5 |
18 Apr 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
17 Apr 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
16 Apr 2024 | 269.35 | 269.35 | 269.35 | 278.75 | 278.75 | 40 |
15 Apr 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
12 Apr 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
11 Apr 2024 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | - |
10 Apr 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
09 Apr 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
08 Apr 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
05 Apr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
04 Apr 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
03 Apr 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
02 Apr 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
28 Mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
27 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
26 Mar 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
25 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
22 Mar 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
21 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
20 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
19 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
18 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
15 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
14 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
13 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
12 Mar 2024 | 234.00 | 234.00 | 234.00 | 236.50 | 236.50 | 2 |
11 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
08 Mar 2024 | 245.00 | 245.00 | 245.00 | 246.00 | 246.00 | 50 |
07 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
06 Mar 2024 | 248.00 | 248.00 | 248.00 | 247.50 | 247.50 | 62 |
05 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
04 Mar 2024 | 244.00 | 244.50 | 244.00 | 245.00 | 245.00 | 79 |
01 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
29 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
27 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
26 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
23 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
21 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
20 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
19 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
16 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
15 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
14 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
13 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
12 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
09 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
08 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
07 Feb 2024 | 224.50 | 224.50 | 224.50 | 222.00 | 222.00 | 7 |
06 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
05 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.50 | 205.50 | 7 |
02 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
01 Feb 2024 | 200.50 | 200.50 | 200.50 | 201.00 | 201.00 | 8 |
31 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
30 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
29 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
26 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
25 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |