Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 292.82 | 293.13 | 289.41 | 293.13 | 293.13 | 90 |
13 June 2024 | 299.33 | 299.66 | 292.06 | 293.52 | 293.52 | 826 |
12 June 2024 | 302.98 | 303.94 | 301.13 | 303.94 | 303.94 | 103 |
11 June 2024 | 300.97 | 300.97 | 300.97 | 300.97 | 300.97 | - |
10 June 2024 | 298.32 | 302.57 | 298.25 | 300.90 | 300.90 | 22 |
07 June 2024 | 300.64 | 302.63 | 300.64 | 300.74 | 300.74 | 137 |
06 June 2024 | 308.53 | 308.53 | 303.46 | 303.46 | 303.46 | 448 |
05 June 2024 | 315.75 | 315.75 | 307.01 | 309.22 | 309.22 | 61 |
04 June 2024 | 309.08 | 311.89 | 309.07 | 309.22 | 309.22 | 117 |
03 June 2024 | 311.86 | 316.28 | 309.62 | 310.03 | 310.03 | 263 |
31 May 2024 | 306.45 | 312.32 | 306.45 | 307.65 | 307.65 | 636 |
30 May 2024 | 302.11 | 311.95 | 300.16 | 310.93 | 310.93 | 168 |
29 May 2024 | 326.55 | 329.53 | 324.77 | 329.53 | 329.53 | 469 |
28 May 2024 | 336.62 | 340.87 | 333.33 | 333.45 | 333.45 | 149 |
24 May 2024 | 339.01 | 339.01 | 335.18 | 336.50 | 336.50 | 96 |
23 May 2024 | 346.71 | 347.91 | 337.34 | 337.34 | 337.34 | 945 |
22 May 2024 | 349.87 | 352.46 | 349.57 | 349.79 | 349.79 | 48 |
21 May 2024 | 350.22 | 352.01 | 350.22 | 352.01 | 352.01 | 114 |
20 May 2024 | 352.41 | 356.67 | 352.41 | 356.02 | 356.02 | 59 |
17 May 2024 | 362.55 | 362.55 | 358.85 | 358.85 | 358.85 | 11 |
16 May 2024 | 358.78 | 362.97 | 356.39 | 362.97 | 362.97 | 35 |
15 May 2024 | 368.16 | 368.16 | 359.38 | 360.26 | 360.26 | 100 |
14 May 2024 | 357.75 | 357.75 | 355.62 | 355.62 | 355.62 | 171 |
13 May 2024 | 348.55 | 353.58 | 348.14 | 350.64 | 350.64 | 111 |
10 May 2024 | 333.54 | 347.30 | 333.54 | 343.80 | 343.80 | 31 |
09 May 2024 | 323.95 | 336.00 | 323.95 | 336.00 | 336.00 | 16 |
08 May 2024 | 326.79 | 328.77 | 321.47 | 326.26 | 326.26 | 444 |
07 May 2024 | 326.68 | 326.68 | 316.26 | 321.72 | 321.72 | 501 |
03 May 2024 | 319.91 | 325.00 | 317.46 | 323.71 | 323.71 | 103 |
02 May 2024 | 314.18 | 315.07 | 310.32 | 311.71 | 311.71 | 809 |
01 May 2024 | 311.25 | 312.31 | 311.25 | 312.31 | 312.31 | 141 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 311.54 | 314.05 | 311.54 | 313.98 | 313.98 | 67 |
26 Apr 2024 | 308.05 | 310.36 | 307.91 | 310.36 | 310.36 | 111 |
25 Apr 2024 | 303.53 | 305.97 | 303.49 | 305.79 | 305.79 | 1,136 |
24 Apr 2024 | 312.90 | 313.92 | 305.92 | 305.92 | 305.92 | 2,009 |
23 Apr 2024 | 314.23 | 314.80 | 308.88 | 314.57 | 314.57 | 470 |
22 Apr 2024 | 296.10 | 300.52 | 296.10 | 300.52 | 300.52 | 5,362 |
19 Apr 2024 | 295.66 | 298.04 | 294.33 | 298.04 | 298.04 | 40,215 |
18 Apr 2024 | 297.57 | 300.00 | 292.92 | 296.07 | 296.07 | 1,299 |
17 Apr 2024 | 311.67 | 312.07 | 302.89 | 307.39 | 307.39 | 218 |
16 Apr 2024 | 319.33 | 320.60 | 314.50 | 316.53 | 316.53 | 105 |
15 Apr 2024 | 322.22 | 325.52 | 319.93 | 319.93 | 319.93 | 611 |
12 Apr 2024 | 336.07 | 336.63 | 323.39 | 324.19 | 324.19 | 196 |
11 Apr 2024 | 339.58 | 341.04 | 337.88 | 341.04 | 341.04 | 109 |
10 Apr 2024 | 337.62 | 338.84 | 330.20 | 336.35 | 336.35 | 660 |
09 Apr 2024 | 345.66 | 346.09 | 342.28 | 344.00 | 344.00 | 381 |
08 Apr 2024 | 337.11 | 340.30 | 336.07 | 340.30 | 340.30 | 11 |
05 Apr 2024 | 335.84 | 338.94 | 335.84 | 337.43 | 337.43 | 628 |
04 Apr 2024 | 343.00 | 346.89 | 339.48 | 341.77 | 341.77 | 682 |
03 Apr 2024 | 340.89 | 341.37 | 340.14 | 341.36 | 341.36 | 355 |
02 Apr 2024 | 340.63 | 340.63 | 336.74 | 339.64 | 339.64 | 290 |
28 Mar 2024 | 342.92 | 345.56 | 342.26 | 345.05 | 345.05 | 234 |
27 Mar 2024 | 339.95 | 342.57 | 337.41 | 342.01 | 342.01 | 281 |
26 Mar 2024 | 344.20 | 344.20 | 339.61 | 339.88 | 339.88 | 249 |
25 Mar 2024 | 348.89 | 349.60 | 342.10 | 342.15 | 342.15 | 264 |
22 Mar 2024 | 351.03 | 351.04 | 343.02 | 343.13 | 343.13 | 119 |
21 Mar 2024 | 346.85 | 355.35 | 346.85 | 353.52 | 353.52 | 869 |
20 Mar 2024 | 348.48 | 348.48 | 344.63 | 344.63 | 344.63 | 638 |
19 Mar 2024 | 352.58 | 352.58 | 344.71 | 346.88 | 346.88 | 104 |
18 Mar 2024 | 350.37 | 355.03 | 348.72 | 351.06 | 351.06 | 1,341 |
15 Mar 2024 | 339.95 | 352.01 | 339.95 | 352.01 | 352.01 | 221 |
14 Mar 2024 | 352.65 | 352.65 | 344.61 | 344.90 | 344.90 | 411 |
13 Mar 2024 | 354.40 | 356.58 | 352.29 | 352.29 | 352.29 | 109 |
12 Mar 2024 | 349.49 | 355.24 | 349.49 | 355.18 | 355.18 | 46 |
11 Mar 2024 | 352.81 | 355.46 | 351.30 | 353.01 | 353.01 | 249 |
08 Mar 2024 | 361.41 | 364.14 | 359.35 | 363.21 | 363.21 | 239 |
07 Mar 2024 | 352.85 | 360.00 | 351.55 | 358.82 | 358.82 | 154 |
06 Mar 2024 | 343.96 | 349.84 | 343.41 | 348.49 | 348.49 | 202 |
05 Mar 2024 | 346.21 | 346.85 | 343.58 | 344.08 | 344.08 | 244 |
04 Mar 2024 | 348.54 | 351.25 | 345.43 | 347.94 | 347.94 | 153 |
01 Mar 2024 | 335.20 | 344.25 | 331.64 | 343.00 | 343.00 | 88 |
29 Feb 2024 | 338.46 | 340.29 | 334.99 | 338.18 | 338.18 | 31,269 |
28 Feb 2024 | 332.93 | 342.97 | 331.59 | 340.42 | 340.42 | 164 |
27 Feb 2024 | 330.79 | 330.79 | 326.69 | 328.18 | 328.18 | 10,205 |
26 Feb 2024 | 328.55 | 333.70 | 328.23 | 329.55 | 329.55 | 57 |
23 Feb 2024 | 330.75 | 332.79 | 330.75 | 331.73 | 331.73 | 67 |
22 Feb 2024 | 325.75 | 329.26 | 325.67 | 329.26 | 329.26 | 132 |
21 Feb 2024 | 322.96 | 327.27 | 321.71 | 327.27 | 327.27 | 387 |
20 Feb 2024 | 322.99 | 324.93 | 321.02 | 324.43 | 324.43 | 997 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 322.33 | 332.47 | 319.49 | 328.28 | 328.28 | 204 |
15 Feb 2024 | 317.86 | 323.30 | 316.70 | 321.92 | 321.92 | 102 |
14 Feb 2024 | 313.08 | 314.71 | 312.23 | 312.54 | 312.54 | 110 |
13 Feb 2024 | 314.13 | 316.78 | 310.22 | 310.22 | 310.22 | 101 |
12 Feb 2024 | 319.96 | 323.03 | 319.96 | 321.05 | 321.05 | 32 |
09 Feb 2024 | 326.74 | 327.63 | 324.59 | 324.59 | 324.59 | 342 |
08 Feb 2024 | 324.08 | 326.61 | 322.55 | 326.61 | 326.61 | 151 |
07 Feb 2024 | 329.64 | 330.46 | 325.70 | 329.08 | 329.08 | 76 |
06 Feb 2024 | 311.22 | 332.13 | 311.22 | 330.20 | 330.20 | 129 |
05 Feb 2024 | 322.11 | 325.62 | 318.40 | 323.73 | 323.73 | 1,203 |
02 Feb 2024 | 319.44 | 319.94 | 316.68 | 319.94 | 319.94 | 183 |
01 Feb 2024 | 317.77 | 317.77 | 317.77 | 317.77 | 317.77 | 48 |
31 Jan 2024 | 325.58 | 326.74 | 324.78 | 324.83 | 324.83 | 88 |
30 Jan 2024 | 322.85 | 328.24 | 322.85 | 326.97 | 326.97 | 334 |
29 Jan 2024 | 321.98 | 323.27 | 320.49 | 323.27 | 323.27 | 20 |
26 Jan 2024 | 317.31 | 320.47 | 316.14 | 320.24 | 320.24 | 25 |
25 Jan 2024 | 316.70 | 316.70 | 311.24 | 312.29 | 312.29 | 147 |
24 Jan 2024 | 317.48 | 317.57 | 310.71 | 313.29 | 313.29 | 52 |
23 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |