Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 22 |
04 Jul 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
03 Jul 2024 | 316.45 | 316.65 | 316.45 | 316.65 | 316.65 | 22 |
02 Jul 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
01 Jul 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
28 Jun 2024 | 319.70 | 320.75 | 319.70 | 320.75 | 320.75 | 4 |
27 Jun 2024 | 302.60 | 304.00 | 302.60 | 304.00 | 304.00 | 135 |
26 Jun 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
25 Jun 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
24 Jun 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
21 Jun 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
20 Jun 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
19 Jun 2024 | 296.00 | 299.20 | 296.00 | 296.70 | 296.70 | 101 |
18 Jun 2024 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | - |
17 Jun 2024 | 295.90 | 295.90 | 295.25 | 295.25 | 295.25 | 10 |
14 Jun 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
13 Jun 2024 | 295.85 | 299.30 | 295.85 | 299.30 | 299.30 | 3 |
12 Jun 2024 | 292.05 | 292.75 | 292.05 | 292.75 | 292.75 | 17 |
11 Jun 2024 | 286.05 | 287.45 | 286.05 | 287.45 | 287.45 | 35 |
10 Jun 2024 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | - |
07 Jun 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
06 Jun 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
05 Jun 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
04 Jun 2024 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | - |
03 Jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
31 May 2024 | 269.85 | 269.85 | 266.30 | 266.30 | 266.30 | 4 |
30 May 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
29 May 2024 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | - |
28 May 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
27 May 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - |
24 May 2024 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | - |
23 May 2024 | 285.55 | 286.15 | 285.55 | 286.15 | 286.15 | 20 |
22 May 2024 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - |
21 May 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 25 |
20 May 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
17 May 2024 | 291.55 | 292.40 | 291.55 | 292.20 | 292.20 | 31 |
16 May 2024 | 289.60 | 290.95 | 289.60 | 290.95 | 290.95 | 10 |
15 May 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
14 May 2024 | 280.00 | 280.00 | 277.50 | 277.50 | 277.50 | 35 |
13 May 2024 | 276.25 | 279.15 | 276.25 | 279.15 | 279.15 | 3 |
10 May 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
09 May 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
08 May 2024 | 285.55 | 285.75 | 282.35 | 282.35 | 282.35 | 70 |
07 May 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
06 May 2024 | 275.05 | 278.55 | 275.05 | 278.55 | 278.55 | 53 |
03 May 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
02 May 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
30 Apr 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
29 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
26 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
25 Apr 2024 | 269.35 | 271.35 | 269.35 | 271.35 | 271.35 | - |
24 Apr 2024 | 277.05 | 277.05 | 274.10 | 274.10 | 274.10 | 14 |
23 Apr 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
22 Apr 2024 | 261.20 | 261.70 | 261.20 | 261.70 | 261.70 | 5 |
19 Apr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
18 Apr 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
17 Apr 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
16 Apr 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
15 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
12 Apr 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
11 Apr 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
10 Apr 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
09 Apr 2024 | 248.25 | 256.40 | 248.25 | 256.40 | 256.40 | 8 |
08 Apr 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
05 Apr 2024 | 245.05 | 248.65 | 245.05 | 248.65 | 248.65 | 2 |
04 Apr 2024 | 248.55 | 248.55 | 245.00 | 245.00 | 245.00 | 1 |
03 Apr 2024 | 252.35 | 252.60 | 252.35 | 252.60 | 252.60 | 60 |
02 Apr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
28 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
27 Mar 2024 | 264.55 | 265.40 | 264.55 | 265.40 | 265.40 | - |
26 Mar 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
25 Mar 2024 | 265.85 | 265.85 | 262.45 | 262.45 | 262.45 | 70 |
22 Mar 2024 | 266.10 | 266.40 | 266.10 | 266.40 | 266.40 | 10 |
21 Mar 2024 | 259.85 | 260.70 | 259.85 | 260.70 | 260.70 | 30 |
20 Mar 2024 | 258.05 | 258.35 | 258.05 | 258.35 | 258.35 | 20 |
19 Mar 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
18 Mar 2024 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | 1 |
15 Mar 2024 | 262.80 | 263.00 | 262.80 | 263.00 | 263.00 | 3 |
14 Mar 2024 | 266.20 | 268.00 | 266.20 | 268.00 | 268.00 | 30 |
13 Mar 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | - |
12 Mar 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | - |
11 Mar 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
08 Mar 2024 | 260.55 | 260.55 | 257.05 | 257.05 | 257.05 | 100 |
07 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
06 Mar 2024 | 278.00 | 278.00 | 259.10 | 259.10 | 259.10 | 50 |
05 Mar 2024 | 271.00 | 271.00 | 262.40 | 265.40 | 265.40 | 34 |
04 Mar 2024 | 277.10 | 277.10 | 272.40 | 275.45 | 275.45 | 387 |
01 Mar 2024 | 288.05 | 288.05 | 288.00 | 288.00 | 288.00 | 1 |
29 Feb 2024 | 288.50 | 288.50 | 287.00 | 287.00 | 287.00 | 77 |
28 Feb 2024 | 291.05 | 291.05 | 285.65 | 288.90 | 288.90 | 87 |
27 Feb 2024 | 290.50 | 301.75 | 289.15 | 289.15 | 289.15 | 51 |
26 Feb 2024 | 261.50 | 278.10 | 261.50 | 278.10 | 278.10 | 341 |
23 Feb 2024 | 248.55 | 257.95 | 248.55 | 257.95 | 257.95 | 1 |
22 Feb 2024 | 251.25 | 254.95 | 248.05 | 253.35 | 253.35 | 384 |
21 Feb 2024 | 264.85 | 264.85 | 247.55 | 249.75 | 249.75 | 1,200 |
20 Feb 2024 | 342.35 | 342.35 | 339.35 | 339.35 | 339.35 | 30 |
19 Feb 2024 | 340.75 | 343.45 | 340.75 | 343.45 | 343.45 | 33 |
16 Feb 2024 | 341.40 | 345.15 | 341.40 | 345.15 | 345.15 | 14 |
15 Feb 2024 | 343.20 | 346.05 | 343.20 | 346.05 | 346.05 | 65 |
14 Feb 2024 | 343.45 | 349.30 | 343.45 | 349.30 | 349.30 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |