Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
13 Jun 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
12 Jun 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | - |
11 Jun 2024 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
10 Jun 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
07 Jun 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
06 Jun 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
05 Jun 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
04 Jun 2024 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | - |
03 Jun 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
31 May 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
30 May 2024 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | - |
29 May 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | - |
28 May 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
27 May 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
24 May 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
23 May 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
22 May 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
21 May 2024 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | - |
20 May 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
17 May 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
16 May 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
15 May 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
14 May 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
13 May 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
10 May 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | - |
09 May 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
08 May 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
07 May 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
06 May 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
03 May 2024 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
02 May 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
30 Apr 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
29 Apr 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
26 Apr 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
25 Apr 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
24 Apr 2024 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | - |
23 Apr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
22 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
19 Apr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
18 Apr 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
17 Apr 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
16 Apr 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
15 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
12 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
11 Apr 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
10 Apr 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
09 Apr 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
08 Apr 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
05 Apr 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
04 Apr 2024 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
03 Apr 2024 | 248.25 | 267.40 | 248.25 | 263.50 | 263.50 | 37 |
02 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
28 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
27 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
26 Mar 2024 | 240.50 | 248.50 | 240.50 | 248.50 | 248.50 | 13 |
25 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
22 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
21 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
20 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
18 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
15 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
14 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
13 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
12 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
11 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
08 Mar 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
07 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
06 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
05 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
01 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
29 Feb 2024 | 231.50 | 234.50 | 231.50 | 234.50 | 234.50 | 20 |
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 | 236.00 | 236.00 | 234.50 | 234.50 | 234.50 | 10 |
23 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
22 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
21 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
20 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
19 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
16 Feb 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
15 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
14 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
13 Feb 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | 10 |
12 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
09 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
08 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
07 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
06 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
05 Feb 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
02 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 Feb 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
31 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
30 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
29 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
26 Jan 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
25 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
24 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |