Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
04 July 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
03 July 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
02 July 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
01 July 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
28 June 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
27 June 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
26 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
25 June 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - |
24 June 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
21 June 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
20 June 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | - |
19 June 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
18 June 2024 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | - |
17 June 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
14 June 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
13 June 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
12 June 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
11 June 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
10 June 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
07 June 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
06 June 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
05 June 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
04 June 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
03 June 2024 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
31 May 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
30 May 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
29 May 2024 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | - |
28 May 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
24 May 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - |
23 May 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
22 May 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
21 May 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
20 May 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
17 May 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
16 May 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
15 May 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
14 May 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
13 May 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
10 May 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
09 May 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
08 May 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
07 May 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
03 May 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
02 May 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
29 Apr 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
26 Apr 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
25 Apr 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
24 Apr 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
23 Apr 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
22 Apr 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | - |
19 Apr 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
18 Apr 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
17 Apr 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
16 Apr 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
15 Apr 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
12 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
11 Apr 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
10 Apr 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
09 Apr 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
08 Apr 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
05 Apr 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
04 Apr 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
03 Apr 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
02 Apr 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | - |
28 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
27 Mar 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
26 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
25 Mar 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
22 Mar 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
21 Mar 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
20 Mar 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
19 Mar 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
18 Mar 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
15 Mar 2024 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
14 Mar 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
13 Mar 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
12 Mar 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
11 Mar 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
08 Mar 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
07 Mar 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
06 Mar 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
05 Mar 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
04 Mar 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
01 Mar 2024 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
29 Feb 2024 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | - |
28 Feb 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
27 Feb 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
26 Feb 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
23 Feb 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
22 Feb 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
21 Feb 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
20 Feb 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
19 Feb 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
16 Feb 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
15 Feb 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
14 Feb 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
13 Feb 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |