Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 3 |
26 Jun 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
25 Jun 2024 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | - |
24 Jun 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
21 Jun 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
20 Jun 2024 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
19 Jun 2024 | 257.85 | 257.85 | 257.85 | 257.85 | 257.85 | - |
18 Jun 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
17 Jun 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
14 Jun 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
13 Jun 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | - |
12 Jun 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
11 Jun 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | - |
10 Jun 2024 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | - |
07 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
06 Jun 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
05 Jun 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
04 Jun 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | - |
03 Jun 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
31 May 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
30 May 2024 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | - |
29 May 2024 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | - |
28 May 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
27 May 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
24 May 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
23 May 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
22 May 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
21 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
20 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
17 May 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
16 May 2024 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | - |
15 May 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | - |
14 May 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
13 May 2024 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | - |
10 May 2024 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | - |
09 May 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
08 May 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
07 May 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | - |
06 May 2024 | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | - |
03 May 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | - |
02 May 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
30 Apr 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
29 Apr 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
26 Apr 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
25 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
24 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
23 Apr 2024 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | - |
22 Apr 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | - |
19 Apr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
18 Apr 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
17 Apr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
16 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
15 Apr 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
12 Apr 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
11 Apr 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
10 Apr 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
09 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
08 Apr 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
05 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
04 Apr 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
03 Apr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
02 Apr 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
28 Mar 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
27 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
26 Mar 2024 | 267.15 | 267.15 | 267.15 | 267.15 | 267.15 | - |
25 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
22 Mar 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
21 Mar 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
20 Mar 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
19 Mar 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
18 Mar 2024 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | - |
15 Mar 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
14 Mar 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
13 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
12 Mar 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
11 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
08 Mar 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
07 Mar 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | - |
06 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
05 Mar 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
04 Mar 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
01 Mar 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
29 Feb 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
28 Feb 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
27 Feb 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
26 Feb 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
23 Feb 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | - |
22 Feb 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - |
21 Feb 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
20 Feb 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
19 Feb 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
16 Feb 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
15 Feb 2024 | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | - |
14 Feb 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
13 Feb 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
12 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
09 Feb 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | - |
08 Feb 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
07 Feb 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
06 Feb 2024 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |