Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
02 Jul 2024 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
01 Jul 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
28 Jun 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
27 Jun 2024 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
26 Jun 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
25 Jun 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
24 Jun 2024 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | - |
21 Jun 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
20 Jun 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
19 Jun 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 201.14 | - |
18 Jun 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
17 Jun 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
14 Jun 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
13 Jun 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
12 Jun 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
11 Jun 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
10 Jun 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
07 Jun 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | - |
06 Jun 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
05 Jun 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
04 Jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
03 Jun 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
31 May 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | - |
30 May 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
29 May 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
28 May 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
27 May 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
24 May 2024 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | - |
23 May 2024 | 196.07 | 196.07 | 196.07 | 196.07 | 196.07 | - |
22 May 2024 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | - |
21 May 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 196.66 | - |
20 May 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | - |
17 May 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
16 May 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | - |
15 May 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
14 May 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - |
13 May 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
10 May 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
09 May 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
08 May 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
07 May 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
06 May 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 193.06 | - |
03 May 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
02 May 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
30 Apr 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
29 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
26 Apr 2024 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | - |
25 Apr 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | - |
24 Apr 2024 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | - |
23 Apr 2024 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | - |
22 Apr 2024 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | - |
19 Apr 2024 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | - |
18 Apr 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
17 Apr 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
16 Apr 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | - |
15 Apr 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | - |
12 Apr 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
11 Apr 2024 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | - |
10 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
09 Apr 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 193.33 | - |
08 Apr 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
05 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
04 Apr 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
03 Apr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
02 Apr 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
28 Mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
27 Mar 2024 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | - |
26 Mar 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
25 Mar 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
22 Mar 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
21 Mar 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - |
20 Mar 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
19 Mar 2024 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
18 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
15 Mar 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
14 Mar 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
13 Mar 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
12 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
11 Mar 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
08 Mar 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
07 Mar 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | - |
06 Mar 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | - |
05 Mar 2024 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | - |
04 Mar 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.33 | - |
01 Mar 2024 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | - |
29 Feb 2024 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | - |
28 Feb 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | - |
27 Feb 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
26 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
23 Feb 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
22 Feb 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | - |
21 Feb 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
20 Feb 2024 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | - |
19 Feb 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | - |
16 Feb 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
15 Feb 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
14 Feb 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |