Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 411.87 | 411.87 | 411.87 | 411.87 | 411.87 | - |
24 Jun 2024 | 410.26 | 410.26 | 410.26 | 410.26 | 410.26 | - |
21 Jun 2024 | 411.49 | 411.49 | 411.49 | 411.49 | 411.49 | - |
20 Jun 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
18 Jun 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
17 Jun 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
14 Jun 2024 | 408.91 | 408.91 | 408.91 | 408.91 | 408.91 | - |
13 Jun 2024 | 408.97 | 408.97 | 408.97 | 408.97 | 408.97 | - |
12 Jun 2024 | 408.01 | 408.01 | 408.01 | 408.01 | 408.01 | - |
11 Jun 2024 | 404.56 | 404.56 | 404.56 | 404.56 | 404.56 | - |
10 Jun 2024 | 403.47 | 403.47 | 403.47 | 403.47 | 403.47 | - |
07 Jun 2024 | 402.39 | 402.39 | 402.39 | 402.39 | 402.39 | - |
06 Jun 2024 | 402.77 | 402.77 | 402.77 | 402.77 | 402.77 | - |
05 Jun 2024 | 402.84 | 402.84 | 402.84 | 402.84 | 402.84 | - |
04 Jun 2024 | 398.12 | 398.12 | 398.12 | 398.12 | 398.12 | - |
03 Jun 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
31 May 2024 | 397.02 | 397.02 | 397.02 | 397.02 | 397.02 | - |
30 May 2024 | 393.82 | 393.82 | 393.82 | 393.82 | 393.82 | - |
29 May 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | - |
28 May 2024 | 399.08 | 399.08 | 399.08 | 399.08 | 399.08 | - |
24 May 2024 | 398.97 | 398.97 | 398.97 | 398.97 | 398.97 | - |
23 May 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
22 May 2024 | 399.12 | 399.12 | 399.12 | 399.12 | 399.12 | - |
21 May 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
20 May 2024 | 399.19 | 399.19 | 399.19 | 399.19 | 399.19 | - |
17 May 2024 | 398.78 | 398.78 | 398.78 | 398.78 | 398.78 | - |
16 May 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
15 May 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | - |
14 May 2024 | 394.35 | 394.35 | 394.35 | 394.35 | 394.35 | - |
13 May 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | - |
10 May 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
09 May 2024 | 391.78 | 391.78 | 391.78 | 391.78 | 391.78 | - |
08 May 2024 | 389.72 | 389.72 | 389.72 | 389.72 | 389.72 | - |
07 May 2024 | 389.72 | 389.72 | 389.72 | 389.72 | 389.72 | - |
06 May 2024 | 389.19 | 389.19 | 389.19 | 389.19 | 389.19 | - |
03 May 2024 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | - |
02 May 2024 | 380.41 | 380.41 | 380.41 | 380.41 | 380.41 | - |
01 May 2024 | 376.96 | 376.96 | 376.96 | 376.96 | 376.96 | - |
30 Apr 2024 | 378.28 | 378.28 | 378.28 | 378.28 | 378.28 | - |
29 Apr 2024 | 384.29 | 384.29 | 384.29 | 384.29 | 384.29 | - |
26 Apr 2024 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | - |
25 Apr 2024 | 379.18 | 379.18 | 379.18 | 379.18 | 379.18 | - |
24 Apr 2024 | 380.92 | 380.92 | 380.92 | 380.92 | 380.92 | - |
23 Apr 2024 | 380.82 | 380.82 | 380.82 | 380.82 | 380.82 | - |
22 Apr 2024 | 376.32 | 376.32 | 376.32 | 376.32 | 376.32 | - |
19 Apr 2024 | 373.07 | 373.07 | 373.07 | 373.07 | 373.07 | - |
18 Apr 2024 | 376.33 | 376.33 | 376.33 | 376.33 | 376.33 | - |
17 Apr 2024 | 377.14 | 377.14 | 377.14 | 377.14 | 377.14 | - |
16 Apr 2024 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | - |
15 Apr 2024 | 380.12 | 380.12 | 380.12 | 380.12 | 380.12 | - |
12 Apr 2024 | 384.74 | 384.74 | 384.74 | 384.74 | 384.74 | - |
11 Apr 2024 | 390.36 | 390.36 | 390.36 | 390.36 | 390.36 | - |
10 Apr 2024 | 387.47 | 387.47 | 387.47 | 387.47 | 387.47 | - |
09 Apr 2024 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | - |
08 Apr 2024 | 390.55 | 390.55 | 390.55 | 390.55 | 390.55 | - |
05 Apr 2024 | 390.67 | 390.67 | 390.67 | 390.67 | 390.67 | - |
04 Apr 2024 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | - |
03 Apr 2024 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | - |
02 Apr 2024 | 390.72 | 390.72 | 390.72 | 390.72 | 390.72 | - |
01 Apr 2024 | 393.56 | 393.56 | 393.56 | 393.56 | 393.56 | - |
28 Mar 2024 | 394.35 | 394.35 | 394.35 | 394.35 | 394.35 | - |
27 Mar 2024 | 393.91 | 393.91 | 393.91 | 393.91 | 393.91 | - |
26 Mar 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | - |
25 Mar 2024 | 391.59 | 391.59 | 391.59 | 391.59 | 391.59 | - |
22 Mar 2024 | 392.79 | 392.79 | 392.79 | 392.79 | 392.79 | - |
21 Mar 2024 | 393.32 | 393.32 | 393.32 | 393.32 | 393.32 | - |
20 Mar 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - |
19 Mar 2024 | 388.55 | 388.55 | 388.55 | 388.55 | 388.55 | - |
18 Mar 2024 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | - |
15 Mar 2024 | 383.94 | 383.94 | 383.94 | 383.94 | 383.94 | - |
14 Mar 2024 | 386.42 | 386.42 | 386.42 | 386.42 | 386.42 | - |
13 Mar 2024 | 387.44 | 387.44 | 387.44 | 387.44 | 387.44 | - |
12 Mar 2024 | 388.16 | 388.16 | 388.16 | 388.16 | 388.16 | - |
11 Mar 2024 | 383.86 | 383.86 | 383.86 | 383.86 | 383.86 | - |
08 Mar 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
07 Mar 2024 | 386.79 | 386.79 | 386.79 | 386.79 | 386.79 | - |
06 Mar 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
05 Mar 2024 | 380.81 | 380.81 | 380.81 | 380.81 | 380.81 | - |
04 Mar 2024 | 384.71 | 384.71 | 384.71 | 384.71 | 384.71 | - |
01 Mar 2024 | 385.16 | 385.16 | 385.16 | 385.16 | 385.16 | - |
29 Feb 2024 | 382.07 | 382.07 | 382.07 | 382.07 | 382.07 | - |
28 Feb 2024 | 380.02 | 380.02 | 380.02 | 380.02 | 380.02 | - |
27 Feb 2024 | 380.61 | 380.61 | 380.61 | 380.61 | 380.61 | - |
26 Feb 2024 | 379.96 | 379.96 | 379.96 | 379.96 | 379.96 | - |
23 Feb 2024 | 381.39 | 381.39 | 381.39 | 381.39 | 381.39 | - |
22 Feb 2024 | 381.24 | 381.24 | 381.24 | 381.24 | 381.24 | - |
21 Feb 2024 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | - |
20 Feb 2024 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | - |
16 Feb 2024 | 375.09 | 375.09 | 375.09 | 375.09 | 375.09 | - |
15 Feb 2024 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | - |
14 Feb 2024 | 374.58 | 374.58 | 374.58 | 374.58 | 374.58 | - |
13 Feb 2024 | 370.96 | 370.96 | 370.96 | 370.96 | 370.96 | - |
12 Feb 2024 | 376.06 | 376.06 | 376.06 | 376.06 | 376.06 | - |
09 Feb 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
08 Feb 2024 | 374.22 | 374.22 | 374.22 | 374.22 | 374.22 | - |
07 Feb 2024 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | - |
06 Feb 2024 | 370.89 | 370.89 | 370.89 | 370.89 | 370.89 | - |
05 Feb 2024 | 370.03 | 370.03 | 370.03 | 370.03 | 370.03 | - |
02 Feb 2024 | 371.21 | 371.21 | 371.21 | 371.21 | 371.21 | - |
01 Feb 2024 | 367.26 | 367.26 | 367.26 | 367.26 | 367.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |