Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 344.20 | 344.20 | 343.95 | 344.20 | 344.20 | - |
26 Jun 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
25 Jun 2024 | 340.85 | 341.85 | 340.85 | 341.85 | 341.85 | - |
24 Jun 2024 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
21 Jun 2024 | 343.75 | 343.75 | 342.95 | 342.95 | 342.95 | 1 |
20 Jun 2024 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | - |
19 Jun 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
18 Jun 2024 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
17 Jun 2024 | 341.45 | 341.45 | 341.45 | 341.45 | 341.45 | - |
14 Jun 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 340.25 | - |
13 Jun 2024 | 337.75 | 337.75 | 337.35 | 337.35 | 337.35 | - |
12 Jun 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | - |
11 Jun 2024 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - |
10 Jun 2024 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | - |
07 Jun 2024 | 330.15 | 330.30 | 330.15 | 330.30 | 330.30 | - |
06 Jun 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
05 Jun 2024 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - |
04 Jun 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | - |
03 Jun 2024 | 326.80 | 327.00 | 326.65 | 327.00 | 327.00 | - |
31 May 2024 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | - |
30 May 2024 | 325.35 | 325.35 | 325.35 | 325.35 | 325.35 | - |
29 May 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | - |
28 May 2024 | 327.35 | 327.35 | 327.35 | 327.35 | 327.35 | - |
27 May 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | - |
24 May 2024 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | - |
23 May 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
22 May 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
21 May 2024 | 326.70 | 327.10 | 326.70 | 327.10 | 327.10 | - |
20 May 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | - |
17 May 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
16 May 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
15 May 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
14 May 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
13 May 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | - |
10 May 2024 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | - |
09 May 2024 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | - |
08 May 2024 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
07 May 2024 | 321.85 | 321.95 | 321.85 | 321.95 | 321.95 | - |
06 May 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
03 May 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
02 May 2024 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | - |
30 Apr 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
29 Apr 2024 | 318.85 | 318.85 | 318.50 | 318.50 | 318.50 | - |
26 Apr 2024 | 317.15 | 317.15 | 316.70 | 316.70 | 316.70 | - |
25 Apr 2024 | 312.95 | 313.45 | 312.05 | 312.05 | 312.05 | - |
24 Apr 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
23 Apr 2024 | 314.30 | 314.30 | 313.45 | 313.45 | 313.45 | - |
22 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
19 Apr 2024 | 313.10 | 313.10 | 312.80 | 312.80 | 312.80 | - |
18 Apr 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | - |
17 Apr 2024 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | - |
16 Apr 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
15 Apr 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
12 Apr 2024 | 325.75 | 325.75 | 325.15 | 325.15 | 325.15 | - |
11 Apr 2024 | 320.70 | 321.15 | 320.70 | 321.15 | 321.15 | - |
10 Apr 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
09 Apr 2024 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | - |
08 Apr 2024 | 320.20 | 320.50 | 320.20 | 320.50 | 320.50 | 7 |
05 Apr 2024 | 318.15 | 318.20 | 318.15 | 318.20 | 318.20 | - |
04 Apr 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
03 Apr 2024 | 322.25 | 322.35 | 322.25 | 322.35 | 322.35 | - |
02 Apr 2024 | 324.95 | 325.05 | 321.50 | 321.50 | 321.50 | 8 |
28 Mar 2024 | 323.15 | 323.90 | 323.15 | 323.90 | 323.90 | - |
27 Mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
26 Mar 2024 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | - |
25 Mar 2024 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | - |
22 Mar 2024 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | - |
21 Mar 2024 | 321.20 | 321.30 | 321.20 | 321.30 | 321.30 | - |
20 Mar 2024 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
19 Mar 2024 | 316.70 | 316.85 | 316.70 | 316.85 | 316.85 | - |
18 Mar 2024 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | - |
15 Mar 2024 | 316.35 | 316.35 | 316.25 | 316.25 | 316.25 | - |
14 Mar 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
13 Mar 2024 | 316.35 | 316.50 | 316.35 | 316.50 | 316.50 | - |
12 Mar 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
11 Mar 2024 | 311.85 | 312.00 | 311.85 | 312.00 | 312.00 | - |
08 Mar 2024 | 316.50 | 316.50 | 316.45 | 316.45 | 316.45 | - |
07 Mar 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
06 Mar 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | - |
05 Mar 2024 | 316.20 | 316.20 | 316.10 | 316.10 | 316.10 | - |
04 Mar 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
01 Mar 2024 | 316.90 | 316.90 | 316.30 | 316.30 | 316.30 | - |
29 Feb 2024 | 312.95 | 312.95 | 312.95 | 312.95 | 312.95 | - |
28 Feb 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
27 Feb 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
26 Feb 2024 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | - |
23 Feb 2024 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | - |
22 Feb 2024 | 311.45 | 311.55 | 311.40 | 311.55 | 311.55 | - |
21 Feb 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
20 Feb 2024 | 310.75 | 311.20 | 310.75 | 311.20 | 311.20 | - |
19 Feb 2024 | 311.20 | 311.75 | 311.20 | 311.55 | 311.55 | - |
16 Feb 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
15 Feb 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
14 Feb 2024 | 311.65 | 311.65 | 311.55 | 311.55 | 311.55 | - |
13 Feb 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
12 Feb 2024 | 312.35 | 312.35 | 312.35 | 312.35 | 312.35 | - |
09 Feb 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
08 Feb 2024 | 310.55 | 311.05 | 310.55 | 311.05 | 311.05 | - |
07 Feb 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
06 Feb 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |