Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | 13 |
28 Jun 2024 | 340.50 | 341.00 | 337.30 | 337.30 | 337.30 | 13 |
27 Jun 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | 2 |
26 Jun 2024 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - |
25 Jun 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
24 Jun 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
21 Jun 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
20 Jun 2024 | 341.00 | 342.60 | 341.00 | 342.60 | 342.60 | 22 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
17 Jun 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - |
14 Jun 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
13 Jun 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
12 Jun 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
11 Jun 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
10 Jun 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
07 Jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 2 |
06 Jun 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
05 Jun 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
04 Jun 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
03 Jun 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
31 May 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
30 May 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | 1 |
29 May 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
28 May 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
24 May 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
23 May 2024 | 362.30 | 362.30 | 362.30 | 362.30 | 362.30 | - |
22 May 2024 | 362.30 | 362.30 | 362.30 | 362.30 | 362.30 | - |
21 May 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
20 May 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
17 May 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
16 May 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
15 May 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - |
14 May 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
13 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
10 May 2024 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | - |
09 May 2024 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
08 May 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - |
07 May 2024 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
06 May 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
03 May 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 3 |
02 May 2024 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | 1 |
01 May 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
30 Apr 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
29 Apr 2024 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - |
26 Apr 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
25 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
24 Apr 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
23 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
22 Apr 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
19 Apr 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
18 Apr 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
17 Apr 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
16 Apr 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
15 Apr 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | - |
12 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
11 Apr 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
10 Apr 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
09 Apr 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
08 Apr 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
05 Apr 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
04 Apr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
03 Apr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | 1 |
02 Apr 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
01 Apr 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
28 Mar 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
27 Mar 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
26 Mar 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 4 |
25 Mar 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
22 Mar 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | - |
21 Mar 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | - |
20 Mar 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
19 Mar 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
18 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
15 Mar 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
14 Mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
13 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
12 Mar 2024 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | 1 |
11 Mar 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
08 Mar 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
07 Mar 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | - |
06 Mar 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
05 Mar 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - |
04 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
01 Mar 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
29 Feb 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 1 |
28 Feb 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
27 Feb 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
26 Feb 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | - |
23 Feb 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 2 |
22 Feb 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | - |
21 Feb 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
20 Feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
16 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
15 Feb 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
14 Feb 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 4 |
13 Feb 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
12 Feb 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
09 Feb 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
08 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |