Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 265.34 | 265.34 | 265.34 | 265.34 | 265.34 | - |
13 Jun 2024 | 265.44 | 265.44 | 265.44 | 265.44 | 265.44 | - |
12 Jun 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | - |
11 Jun 2024 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | - |
10 Jun 2024 | 263.26 | 263.26 | 263.26 | 263.26 | 263.26 | - |
07 Jun 2024 | 263.36 | 263.36 | 263.36 | 263.36 | 263.36 | - |
06 Jun 2024 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | - |
05 Jun 2024 | 260.88 | 260.88 | 260.88 | 260.88 | 260.88 | - |
04 Jun 2024 | 261.66 | 261.66 | 261.66 | 261.66 | 261.66 | - |
03 Jun 2024 | 260.27 | 260.27 | 260.27 | 260.27 | 260.27 | - |
31 May 2024 | 261.13 | 261.13 | 261.13 | 261.13 | 261.13 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 263.74 | 263.74 | 263.74 | 263.74 | 263.74 | - |
28 May 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
27 May 2024 | 263.29 | 263.29 | 263.29 | 263.29 | 263.29 | - |
24 May 2024 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - |
23 May 2024 | 265.12 | 265.12 | 265.12 | 265.12 | 265.12 | - |
22 May 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
21 May 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 265.29 | 265.29 | 265.29 | 265.29 | 265.29 | - |
16 May 2024 | 264.18 | 264.18 | 264.18 | 264.18 | 264.18 | - |
15 May 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
14 May 2024 | 262.71 | 262.71 | 262.71 | 262.71 | 262.71 | - |
13 May 2024 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | - |
10 May 2024 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
07 May 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
06 May 2024 | 257.64 | 257.64 | 257.64 | 257.64 | 257.64 | - |
03 May 2024 | 255.87 | 255.87 | 255.87 | 255.87 | 255.87 | - |
02 May 2024 | 257.71 | 257.71 | 257.71 | 257.71 | 257.71 | - |
30 Apr 2024 | 257.78 | 257.78 | 257.78 | 257.78 | 257.78 | - |
29 Apr 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 256.28 | - |
26 Apr 2024 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | - |
25 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
24 Apr 2024 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | - |
23 Apr 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
22 Apr 2024 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | - |
19 Apr 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
18 Apr 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
17 Apr 2024 | 256.46 | 256.46 | 256.46 | 256.46 | 256.46 | - |
16 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
15 Apr 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
12 Apr 2024 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | - |
11 Apr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
10 Apr 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - |
09 Apr 2024 | 259.98 | 259.98 | 259.98 | 259.98 | 259.98 | - |
08 Apr 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
05 Apr 2024 | 260.86 | 260.86 | 260.86 | 260.86 | 260.86 | - |
04 Apr 2024 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | - |
03 Apr 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
02 Apr 2024 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | - |
28 Mar 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
27 Mar 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
26 Mar 2024 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | - |
25 Mar 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
22 Mar 2024 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | - |
21 Mar 2024 | 258.87 | 258.87 | 258.87 | 258.87 | 258.87 | - |
20 Mar 2024 | 257.53 | 257.53 | 257.53 | 257.53 | 257.53 | - |
19 Mar 2024 | 257.48 | 257.48 | 257.48 | 257.48 | 257.48 | - |
18 Mar 2024 | 257.23 | 257.23 | 257.23 | 257.23 | 257.23 | - |
15 Mar 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
14 Mar 2024 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | - |
13 Mar 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
12 Mar 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
11 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
08 Mar 2024 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | - |
07 Mar 2024 | 256.13 | 256.13 | 256.13 | 256.13 | 256.13 | - |
06 Mar 2024 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | - |
05 Mar 2024 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - |
04 Mar 2024 | 256.19 | 256.19 | 256.19 | 256.19 | 256.19 | - |
01 Mar 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
29 Feb 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
28 Feb 2024 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | - |
27 Feb 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.43 | - |
26 Feb 2024 | 254.67 | 254.67 | 254.67 | 254.67 | 254.67 | - |
23 Feb 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
22 Feb 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
21 Feb 2024 | 252.34 | 252.34 | 252.34 | 252.34 | 252.34 | - |
20 Feb 2024 | 253.42 | 253.42 | 253.42 | 253.42 | 253.42 | - |
19 Feb 2024 | 253.73 | 253.73 | 253.73 | 253.73 | 253.73 | - |
16 Feb 2024 | 252.94 | 252.94 | 252.94 | 252.94 | 252.94 | - |
15 Feb 2024 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | - |
14 Feb 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
13 Feb 2024 | 252.56 | 252.56 | 252.56 | 252.56 | 252.56 | - |
12 Feb 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
09 Feb 2024 | 250.94 | 250.94 | 250.94 | 250.94 | 250.94 | - |
08 Feb 2024 | 249.84 | 249.84 | 249.84 | 249.84 | 249.84 | - |
07 Feb 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | - |
06 Feb 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | - |
05 Feb 2024 | 247.13 | 247.13 | 247.13 | 247.13 | 247.13 | - |
02 Feb 2024 | 245.62 | 245.62 | 245.62 | 245.62 | 245.62 | - |
01 Feb 2024 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | - |
31 Jan 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
30 Jan 2024 | 246.68 | 246.68 | 246.68 | 246.68 | 246.68 | - |
29 Jan 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 244.18 | 244.18 | 244.18 | 244.18 | 244.18 | - |
24 Jan 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |