Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
28 Jun 2024 | 219.54 | 219.54 | 219.54 | 219.54 | 219.54 | - |
27 Jun 2024 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
26 Jun 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
25 Jun 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
24 Jun 2024 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | - |
21 Jun 2024 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | - |
20 Jun 2024 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
19 Jun 2024 | 218.49 | 218.49 | 218.49 | 218.49 | 218.49 | - |
18 Jun 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 217.67 | - |
17 Jun 2024 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | - |
14 Jun 2024 | 216.21 | 216.21 | 216.21 | 216.21 | 216.21 | - |
13 Jun 2024 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | - |
12 Jun 2024 | 217.48 | 217.48 | 217.48 | 217.48 | 217.48 | - |
11 Jun 2024 | 217.37 | 217.37 | 217.37 | 217.37 | 217.37 | - |
10 Jun 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
07 Jun 2024 | 218.86 | 218.86 | 218.86 | 218.86 | 218.86 | - |
06 Jun 2024 | 219.49 | 219.49 | 219.49 | 219.49 | 219.49 | - |
05 Jun 2024 | 218.41 | 218.41 | 218.41 | 218.41 | 218.41 | - |
04 Jun 2024 | 217.83 | 217.83 | 217.83 | 217.83 | 217.83 | - |
03 Jun 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 220.02 | - |
31 May 2024 | 220.31 | 220.31 | 220.31 | 220.31 | 220.31 | - |
30 May 2024 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | - |
29 May 2024 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | - |
28 May 2024 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | - |
24 May 2024 | 221.87 | 221.87 | 221.87 | 221.87 | 221.87 | - |
23 May 2024 | 223.64 | 223.64 | 223.64 | 223.64 | 223.64 | - |
22 May 2024 | 223.32 | 223.32 | 223.32 | 223.32 | 223.32 | - |
21 May 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
20 May 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
17 May 2024 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - |
16 May 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
15 May 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
14 May 2024 | 223.64 | 223.64 | 223.64 | 223.64 | 223.64 | - |
13 May 2024 | 223.97 | 223.97 | 223.97 | 223.97 | 223.97 | - |
10 May 2024 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | - |
09 May 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
08 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
07 May 2024 | 221.47 | 221.47 | 221.47 | 221.47 | 221.47 | - |
03 May 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
02 May 2024 | 217.41 | 217.41 | 217.41 | 217.41 | 217.41 | - |
01 May 2024 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | - |
30 Apr 2024 | 218.37 | 218.37 | 218.37 | 218.37 | 218.37 | - |
29 Apr 2024 | 218.23 | 218.23 | 218.23 | 218.23 | 218.23 | - |
26 Apr 2024 | 217.17 | 217.17 | 217.17 | 217.17 | 217.17 | - |
25 Apr 2024 | 215.68 | 215.68 | 215.68 | 215.68 | 215.68 | - |
24 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
23 Apr 2024 | 216.86 | 216.86 | 216.86 | 216.86 | 216.86 | - |
22 Apr 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 215.56 | - |
19 Apr 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
18 Apr 2024 | 213.37 | 213.37 | 213.37 | 213.37 | 213.37 | - |
17 Apr 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
16 Apr 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
15 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
12 Apr 2024 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | - |
11 Apr 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | - |
10 Apr 2024 | 217.94 | 217.94 | 217.94 | 217.94 | 217.94 | - |
09 Apr 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
08 Apr 2024 | 217.43 | 217.43 | 217.43 | 217.43 | 217.43 | - |
05 Apr 2024 | 216.37 | 216.37 | 216.37 | 216.37 | 216.37 | - |
04 Apr 2024 | 218.11 | 218.11 | 218.11 | 218.11 | 218.11 | - |
03 Apr 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 217.04 | - |
02 Apr 2024 | 218.39 | 218.39 | 218.39 | 218.39 | 218.39 | - |
28 Mar 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
27 Mar 2024 | 217.56 | 217.56 | 217.56 | 217.56 | 217.56 | - |
26 Mar 2024 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | - |
25 Mar 2024 | 216.24 | 216.24 | 216.24 | 216.24 | 216.24 | - |
22 Mar 2024 | 217.88 | 217.88 | 217.88 | 217.88 | 217.88 | - |
21 Mar 2024 | 216.49 | 216.49 | 216.49 | 216.49 | 216.49 | - |
20 Mar 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | - |
19 Mar 2024 | 213.04 | 213.04 | 213.04 | 213.04 | 213.04 | - |
18 Mar 2024 | 214.02 | 214.02 | 214.02 | 214.02 | 214.02 | - |
15 Mar 2024 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | - |
14 Mar 2024 | 214.39 | 214.39 | 214.39 | 214.39 | 214.39 | - |
13 Mar 2024 | 213.88 | 213.88 | 213.88 | 213.88 | 213.88 | - |
12 Mar 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
11 Mar 2024 | 211.57 | 211.57 | 211.57 | 211.57 | 211.57 | - |
08 Mar 2024 | 213.01 | 213.01 | 213.01 | 213.01 | 213.01 | - |
07 Mar 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | - |
06 Mar 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
05 Mar 2024 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | - |
04 Mar 2024 | 212.57 | 212.57 | 212.57 | 212.57 | 212.57 | - |
01 Mar 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
29 Feb 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
28 Feb 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
27 Feb 2024 | 211.06 | 211.06 | 211.06 | 211.06 | 211.06 | - |
26 Feb 2024 | 211.09 | 211.09 | 211.09 | 211.09 | 211.09 | - |
23 Feb 2024 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | - |
22 Feb 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
21 Feb 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
20 Feb 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
19 Feb 2024 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | - |
16 Feb 2024 | 210.98 | 210.98 | 210.98 | 210.98 | 210.98 | - |
15 Feb 2024 | 209.62 | 209.62 | 209.62 | 209.62 | 209.62 | - |
14 Feb 2024 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | - |
13 Feb 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | - |
12 Feb 2024 | 209.19 | 209.19 | 209.19 | 209.19 | 209.19 | - |
09 Feb 2024 | 208.72 | 208.72 | 208.72 | 208.72 | 208.72 | - |
08 Feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |