Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
13 June 2024 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | - |
12 June 2024 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | - |
11 June 2024 | 251.59 | 251.59 | 251.59 | 251.59 | 251.59 | - |
10 June 2024 | 252.72 | 252.72 | 252.72 | 252.72 | 252.72 | - |
07 June 2024 | 254.64 | 254.64 | 254.64 | 254.64 | 254.64 | - |
06 June 2024 | 255.64 | 255.64 | 255.64 | 255.64 | 255.64 | - |
05 June 2024 | 252.52 | 252.52 | 252.52 | 252.52 | 252.52 | - |
04 June 2024 | 252.14 | 252.14 | 252.14 | 252.14 | 252.14 | - |
03 June 2024 | 253.92 | 253.92 | 253.92 | 253.92 | 253.92 | - |
31 May 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
30 May 2024 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - |
29 May 2024 | 252.24 | 252.24 | 252.24 | 252.24 | 252.24 | - |
28 May 2024 | 254.77 | 254.77 | 254.77 | 254.77 | 254.77 | - |
24 May 2024 | 253.63 | 253.63 | 253.63 | 253.63 | 253.63 | - |
23 May 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | - |
22 May 2024 | 253.58 | 253.58 | 253.58 | 253.58 | 253.58 | - |
21 May 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
20 May 2024 | 255.73 | 255.73 | 255.73 | 255.73 | 255.73 | - |
17 May 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
16 May 2024 | 257.41 | 257.41 | 257.41 | 257.41 | 257.41 | - |
15 May 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
14 May 2024 | 256.14 | 256.14 | 256.14 | 256.14 | 256.14 | - |
13 May 2024 | 256.53 | 256.53 | 256.53 | 256.53 | 256.53 | - |
10 May 2024 | 256.39 | 256.39 | 256.39 | 256.39 | 256.39 | - |
09 May 2024 | 254.42 | 254.42 | 254.42 | 254.42 | 254.42 | - |
08 May 2024 | 254.17 | 254.17 | 254.17 | 254.17 | 254.17 | - |
07 May 2024 | 253.22 | 253.22 | 253.22 | 253.22 | 253.22 | - |
03 May 2024 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | - |
02 May 2024 | 247.27 | 247.27 | 247.27 | 247.27 | 247.27 | - |
01 May 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
30 Apr 2024 | 250.31 | 250.31 | 250.31 | 250.31 | 250.31 | - |
29 Apr 2024 | 250.27 | 250.27 | 250.27 | 250.27 | 250.27 | - |
26 Apr 2024 | 249.58 | 249.58 | 249.58 | 249.58 | 249.58 | - |
25 Apr 2024 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | - |
24 Apr 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
23 Apr 2024 | 249.92 | 249.92 | 249.92 | 249.92 | 249.92 | - |
22 Apr 2024 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | - |
19 Apr 2024 | 244.19 | 244.19 | 244.19 | 244.19 | 244.19 | - |
18 Apr 2024 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | - |
17 Apr 2024 | 247.24 | 247.24 | 247.24 | 247.24 | 247.24 | - |
16 Apr 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
15 Apr 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
12 Apr 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
11 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
10 Apr 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
09 Apr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
08 Apr 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | - |
05 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
04 Apr 2024 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | - |
03 Apr 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
02 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
28 Mar 2024 | 253.51 | 253.51 | 253.51 | 253.51 | 253.51 | - |
27 Mar 2024 | 253.91 | 253.91 | 253.91 | 253.91 | 253.91 | - |
26 Mar 2024 | 253.01 | 253.01 | 253.01 | 253.01 | 253.01 | - |
25 Mar 2024 | 251.49 | 251.49 | 251.49 | 251.49 | 251.49 | - |
22 Mar 2024 | 253.02 | 253.02 | 253.02 | 253.02 | 253.02 | - |
21 Mar 2024 | 251.29 | 251.29 | 251.29 | 251.29 | 251.29 | - |
20 Mar 2024 | 247.89 | 247.89 | 247.89 | 247.89 | 247.89 | - |
19 Mar 2024 | 247.64 | 247.64 | 247.64 | 247.64 | 247.64 | - |
18 Mar 2024 | 248.14 | 248.14 | 248.14 | 248.14 | 248.14 | - |
15 Mar 2024 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | - |
14 Mar 2024 | 248.89 | 248.89 | 248.89 | 248.89 | 248.89 | - |
13 Mar 2024 | 248.28 | 248.28 | 248.28 | 248.28 | 248.28 | - |
12 Mar 2024 | 245.82 | 245.82 | 245.82 | 245.82 | 245.82 | - |
11 Mar 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
08 Mar 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
07 Mar 2024 | 246.63 | 246.63 | 246.63 | 246.63 | 246.63 | - |
06 Mar 2024 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | - |
05 Mar 2024 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - |
04 Mar 2024 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | - |
01 Mar 2024 | 243.73 | 243.73 | 243.73 | 243.73 | 243.73 | - |
29 Feb 2024 | 243.17 | 243.17 | 243.17 | 243.17 | 243.17 | - |
28 Feb 2024 | 242.82 | 242.82 | 242.82 | 242.82 | 242.82 | - |
27 Feb 2024 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | - |
26 Feb 2024 | 242.42 | 242.42 | 242.42 | 242.42 | 242.42 | - |
23 Feb 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
22 Feb 2024 | 241.56 | 241.56 | 241.56 | 241.56 | 241.56 | - |
21 Feb 2024 | 239.44 | 239.44 | 239.44 | 239.44 | 239.44 | - |
20 Feb 2024 | 240.64 | 240.64 | 240.64 | 240.64 | 240.64 | - |
19 Feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
16 Feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
15 Feb 2024 | 238.14 | 238.14 | 238.14 | 238.14 | 238.14 | - |
14 Feb 2024 | 235.76 | 235.76 | 235.76 | 235.76 | 235.76 | - |
13 Feb 2024 | 235.74 | 235.74 | 235.74 | 235.74 | 235.74 | - |
12 Feb 2024 | 237.14 | 237.14 | 237.14 | 237.14 | 237.14 | - |
09 Feb 2024 | 237.41 | 237.41 | 237.41 | 237.41 | 237.41 | - |
08 Feb 2024 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | - |
07 Feb 2024 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | - |
06 Feb 2024 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | - |
05 Feb 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
02 Feb 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
01 Feb 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | - |
31 Jan 2024 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - |
30 Jan 2024 | 235.69 | 235.69 | 235.69 | 235.69 | 235.69 | - |
29 Jan 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
26 Jan 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
25 Jan 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
24 Jan 2024 | 229.81 | 229.81 | 229.81 | 229.81 | 229.81 | - |
23 Jan 2024 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |