Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | - |
13 Jun 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | - |
12 Jun 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
11 Jun 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
10 Jun 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
07 Jun 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
06 Jun 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
05 Jun 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
04 Jun 2024 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
03 Jun 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
31 May 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
30 May 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
29 May 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
28 May 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
24 May 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
23 May 2024 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - |
22 May 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | - |
21 May 2024 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | - |
20 May 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
17 May 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
16 May 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - |
15 May 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
14 May 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
13 May 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
10 May 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
09 May 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
08 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
07 May 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
03 May 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
02 May 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
01 May 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
30 Apr 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
29 Apr 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
26 Apr 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
25 Apr 2024 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | - |
24 Apr 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
23 Apr 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
22 Apr 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
19 Apr 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
18 Apr 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
17 Apr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
16 Apr 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
15 Apr 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
12 Apr 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
11 Apr 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
10 Apr 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
09 Apr 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
08 Apr 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
05 Apr 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
04 Apr 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
03 Apr 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
02 Apr 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
28 Mar 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
27 Mar 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
26 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
25 Mar 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
22 Mar 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
21 Mar 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
20 Mar 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
19 Mar 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
18 Mar 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
15 Mar 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
14 Mar 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
13 Mar 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
12 Mar 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
11 Mar 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
08 Mar 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
07 Mar 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
06 Mar 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
05 Mar 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
04 Mar 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | - |
01 Mar 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
29 Feb 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
28 Feb 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | - |
27 Feb 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
26 Feb 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
23 Feb 2024 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - |
22 Feb 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
21 Feb 2024 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | - |
20 Feb 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | - |
19 Feb 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
16 Feb 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
15 Feb 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
14 Feb 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
13 Feb 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
12 Feb 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
09 Feb 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
08 Feb 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
07 Feb 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
06 Feb 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
05 Feb 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
02 Feb 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | - |
01 Feb 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
31 Jan 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | - |
30 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
29 Jan 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
26 Jan 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | - |
25 Jan 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
24 Jan 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
23 Jan 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |