Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 390.09 | 390.09 | 390.09 | 390.09 | 390.09 | - |
25 Jun 2024 | 390.09 | 390.09 | 390.09 | 390.09 | 390.09 | - |
24 Jun 2024 | 393.44 | 393.44 | 393.44 | 393.44 | 393.44 | - |
21 Jun 2024 | 390.87 | 390.87 | 390.87 | 390.87 | 390.87 | - |
20 Jun 2024 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | - |
18 Jun 2024 | 391.59 | 391.59 | 391.59 | 391.59 | 391.59 | - |
17 Jun 2024 | 391.38 | 391.38 | 391.38 | 391.38 | 391.38 | - |
14 Jun 2024 | 387.77 | 387.77 | 387.77 | 387.77 | 387.77 | - |
13 Jun 2024 | 393.86 | 393.86 | 393.86 | 393.86 | 393.86 | - |
12 Jun 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
11 Jun 2024 | 391.42 | 391.42 | 391.42 | 391.42 | 391.42 | - |
10 Jun 2024 | 393.07 | 393.07 | 393.07 | 393.07 | 393.07 | - |
07 Jun 2024 | 394.85 | 394.85 | 394.85 | 394.85 | 394.85 | - |
06 Jun 2024 | 399.22 | 399.22 | 399.22 | 399.22 | 399.22 | - |
05 Jun 2024 | 401.76 | 401.76 | 401.76 | 401.76 | 401.76 | - |
04 Jun 2024 | 397.49 | 397.49 | 397.49 | 397.49 | 397.49 | - |
03 Jun 2024 | 403.12 | 403.12 | 403.12 | 403.12 | 403.12 | - |
31 May 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
30 May 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
29 May 2024 | 395.59 | 395.59 | 395.59 | 395.59 | 395.59 | - |
28 May 2024 | 400.47 | 400.47 | 400.47 | 400.47 | 400.47 | - |
24 May 2024 | 401.92 | 401.92 | 401.92 | 401.92 | 401.92 | - |
23 May 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
22 May 2024 | 403.94 | 403.94 | 403.94 | 403.94 | 403.94 | - |
21 May 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | - |
20 May 2024 | 407.02 | 407.02 | 407.02 | 407.02 | 407.02 | - |
17 May 2024 | 407.32 | 407.32 | 407.32 | 407.32 | 407.32 | - |
16 May 2024 | 407.89 | 407.89 | 407.89 | 407.89 | 407.89 | - |
15 May 2024 | 409.32 | 409.32 | 409.32 | 409.32 | 409.32 | - |
14 May 2024 | 407.67 | 407.67 | 407.67 | 407.67 | 407.67 | - |
13 May 2024 | 403.31 | 403.31 | 403.31 | 403.31 | 403.31 | - |
10 May 2024 | 402.74 | 402.74 | 402.74 | 402.74 | 402.74 | - |
09 May 2024 | 404.34 | 404.34 | 404.34 | 404.34 | 404.34 | - |
08 May 2024 | 399.74 | 399.74 | 399.74 | 399.74 | 399.74 | - |
07 May 2024 | 400.59 | 400.59 | 400.59 | 400.59 | 400.59 | - |
06 May 2024 | 399.83 | 399.83 | 399.83 | 399.83 | 399.83 | - |
03 May 2024 | 395.66 | 395.66 | 395.66 | 395.66 | 395.66 | - |
02 May 2024 | 392.54 | 392.54 | 392.54 | 392.54 | 392.54 | - |
01 May 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
30 Apr 2024 | 385.39 | 385.39 | 385.39 | 385.39 | 385.39 | - |
29 Apr 2024 | 392.84 | 392.84 | 392.84 | 392.84 | 392.84 | - |
26 Apr 2024 | 390.22 | 390.22 | 390.22 | 390.22 | 390.22 | - |
25 Apr 2024 | 387.22 | 387.22 | 387.22 | 387.22 | 387.22 | - |
24 Apr 2024 | 390.43 | 390.43 | 390.43 | 390.43 | 390.43 | - |
23 Apr 2024 | 391.45 | 391.45 | 391.45 | 391.45 | 391.45 | - |
22 Apr 2024 | 384.13 | 384.13 | 384.13 | 384.13 | 384.13 | - |
19 Apr 2024 | 381.01 | 381.01 | 381.01 | 381.01 | 381.01 | - |
18 Apr 2024 | 377.59 | 377.59 | 377.59 | 377.59 | 377.59 | - |
17 Apr 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
16 Apr 2024 | 380.23 | 380.23 | 380.23 | 380.23 | 380.23 | - |
15 Apr 2024 | 382.43 | 382.43 | 382.43 | 382.43 | 382.43 | - |
12 Apr 2024 | 385.87 | 385.87 | 385.87 | 385.87 | 385.87 | - |
11 Apr 2024 | 392.12 | 392.12 | 392.12 | 392.12 | 392.12 | - |
10 Apr 2024 | 390.27 | 390.27 | 390.27 | 390.27 | 390.27 | - |
09 Apr 2024 | 402.07 | 402.07 | 402.07 | 402.07 | 402.07 | - |
08 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
05 Apr 2024 | 397.47 | 397.47 | 397.47 | 397.47 | 397.47 | - |
04 Apr 2024 | 395.79 | 395.79 | 395.79 | 395.79 | 395.79 | - |
03 Apr 2024 | 399.26 | 399.26 | 399.26 | 399.26 | 399.26 | - |
02 Apr 2024 | 397.16 | 397.16 | 397.16 | 397.16 | 397.16 | - |
01 Apr 2024 | 404.11 | 404.11 | 404.11 | 404.11 | 404.11 | - |
28 Mar 2024 | 408.33 | 408.33 | 408.33 | 408.33 | 408.33 | - |
27 Mar 2024 | 405.91 | 405.91 | 405.91 | 405.91 | 405.91 | - |
26 Mar 2024 | 396.27 | 396.27 | 396.27 | 396.27 | 396.27 | - |
25 Mar 2024 | 396.86 | 396.86 | 396.86 | 396.86 | 396.86 | - |
22 Mar 2024 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | - |
21 Mar 2024 | 402.84 | 402.84 | 402.84 | 402.84 | 402.84 | - |
20 Mar 2024 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | - |
19 Mar 2024 | 391.77 | 391.77 | 391.77 | 391.77 | 391.77 | - |
18 Mar 2024 | 389.07 | 389.07 | 389.07 | 389.07 | 389.07 | - |
15 Mar 2024 | 390.68 | 390.68 | 390.68 | 390.68 | 390.68 | - |
14 Mar 2024 | 388.77 | 388.77 | 388.77 | 388.77 | 388.77 | - |
13 Mar 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
12 Mar 2024 | 394.47 | 394.47 | 394.47 | 394.47 | 394.47 | - |
11 Mar 2024 | 395.56 | 395.56 | 395.56 | 395.56 | 395.56 | - |
08 Mar 2024 | 397.43 | 397.43 | 397.43 | 397.43 | 397.43 | - |
07 Mar 2024 | 397.82 | 397.82 | 397.82 | 397.82 | 397.82 | - |
06 Mar 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
05 Mar 2024 | 393.46 | 393.46 | 393.46 | 393.46 | 393.46 | - |
04 Mar 2024 | 395.17 | 395.17 | 395.17 | 395.17 | 395.17 | - |
01 Mar 2024 | 397.42 | 397.42 | 397.42 | 397.42 | 397.42 | - |
29 Feb 2024 | 395.54 | 395.54 | 395.54 | 395.54 | 395.54 | - |
28 Feb 2024 | 392.86 | 392.86 | 392.86 | 392.86 | 392.86 | - |
27 Feb 2024 | 395.67 | 395.67 | 395.67 | 395.67 | 395.67 | - |
26 Feb 2024 | 392.49 | 392.49 | 392.49 | 392.49 | 392.49 | - |
23 Feb 2024 | 392.41 | 392.41 | 392.41 | 392.41 | 392.41 | - |
22 Feb 2024 | 391.19 | 391.19 | 391.19 | 391.19 | 391.19 | - |
21 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
20 Feb 2024 | 391.09 | 391.09 | 391.09 | 391.09 | 391.09 | - |
16 Feb 2024 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | - |
15 Feb 2024 | 399.73 | 399.73 | 399.73 | 399.73 | 399.73 | - |
14 Feb 2024 | 390.31 | 390.31 | 390.31 | 390.31 | 390.31 | - |
13 Feb 2024 | 382.76 | 382.76 | 382.76 | 382.76 | 382.76 | - |
12 Feb 2024 | 396.85 | 396.85 | 396.85 | 396.85 | 396.85 | - |
09 Feb 2024 | 389.97 | 389.97 | 389.97 | 389.97 | 389.97 | - |
08 Feb 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | - |
07 Feb 2024 | 380.57 | 380.57 | 380.57 | 380.57 | 380.57 | - |
06 Feb 2024 | 381.31 | 381.31 | 381.31 | 381.31 | 381.31 | - |
05 Feb 2024 | 379.19 | 379.19 | 379.19 | 379.19 | 379.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |