Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | - |
27 Jun 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
26 Jun 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
25 Jun 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
24 Jun 2024 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
21 Jun 2024 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | - |
20 Jun 2024 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | - |
19 Jun 2024 | 203.74 | 203.74 | 203.74 | 203.74 | 203.74 | - |
18 Jun 2024 | 203.72 | 203.72 | 203.72 | 203.72 | 203.72 | - |
17 Jun 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
14 Jun 2024 | 203.67 | 203.67 | 203.67 | 203.67 | 203.67 | - |
13 Jun 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
12 Jun 2024 | 203.58 | 203.58 | 203.58 | 203.58 | 203.58 | - |
11 Jun 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
10 Jun 2024 | 203.53 | 203.53 | 203.53 | 203.53 | 203.53 | - |
07 Jun 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
06 Jun 2024 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | - |
05 Jun 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | - |
04 Jun 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
03 Jun 2024 | 203.36 | 203.36 | 203.36 | 203.36 | 203.36 | - |
31 May 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
30 May 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
29 May 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
28 May 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
27 May 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
24 May 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
23 May 2024 | 203.09 | 203.09 | 203.09 | 203.09 | 203.09 | - |
22 May 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
21 May 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
16 May 2024 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | - |
15 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
14 May 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
13 May 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
10 May 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
06 May 2024 | 202.59 | 202.59 | 202.59 | 202.59 | 202.59 | - |
03 May 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
02 May 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
30 Apr 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
29 Apr 2024 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | - |
26 Apr 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
25 Apr 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
24 Apr 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
23 Apr 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
22 Apr 2024 | 202.19 | 202.19 | 202.19 | 202.19 | 202.19 | - |
19 Apr 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
18 Apr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
17 Apr 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
16 Apr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
15 Apr 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | - |
12 Apr 2024 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | - |
11 Apr 2024 | 201.92 | 201.92 | 201.92 | 201.92 | 201.92 | - |
10 Apr 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | - |
09 Apr 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
08 Apr 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
05 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
04 Apr 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
03 Apr 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
02 Apr 2024 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | - |
28 Mar 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | - |
27 Mar 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
26 Mar 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | - |
25 Mar 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
22 Mar 2024 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | - |
21 Mar 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
20 Mar 2024 | 201.31 | 201.31 | 201.31 | 201.31 | 201.31 | - |
19 Mar 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
18 Mar 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
15 Mar 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
14 Mar 2024 | 201.16 | 201.16 | 201.16 | 201.16 | 201.16 | - |
13 Mar 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 201.14 | - |
12 Mar 2024 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | - |
11 Mar 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 201.09 | - |
08 Mar 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.06 | - |
07 Mar 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | - |
06 Mar 2024 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | - |
05 Mar 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.94 | - |
04 Mar 2024 | 200.92 | 200.92 | 200.92 | 200.92 | 200.92 | - |
01 Mar 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
29 Feb 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
28 Feb 2024 | 200.78 | 200.78 | 200.78 | 200.78 | 200.78 | - |
27 Feb 2024 | 200.76 | 200.76 | 200.76 | 200.76 | 200.76 | - |
26 Feb 2024 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | - |
23 Feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
22 Feb 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | - |
21 Feb 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
20 Feb 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
19 Feb 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
16 Feb 2024 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | - |
15 Feb 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
14 Feb 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
13 Feb 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | - |
12 Feb 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | - |
09 Feb 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |