Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 225.71 | 225.71 | 225.71 | 225.71 | 225.71 | - |
04 Jun 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
03 Jun 2024 | 225.49 | 225.49 | 225.49 | 225.49 | 225.49 | - |
31 May 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 227.12 | 227.12 | 227.12 | 227.12 | 227.12 | - |
28 May 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | - |
27 May 2024 | 227.14 | 227.14 | 227.14 | 227.14 | 227.14 | - |
24 May 2024 | 228.12 | 228.12 | 228.12 | 228.12 | 228.12 | - |
23 May 2024 | 228.67 | 228.67 | 228.67 | 228.67 | 228.67 | - |
22 May 2024 | 228.79 | 228.79 | 228.79 | 228.79 | 228.79 | - |
21 May 2024 | 228.79 | 228.79 | 228.79 | 228.79 | 228.79 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
16 May 2024 | 227.21 | 227.21 | 227.21 | 227.21 | 227.21 | - |
15 May 2024 | 226.72 | 226.72 | 226.72 | 226.72 | 226.72 | - |
14 May 2024 | 226.92 | 226.92 | 226.92 | 226.92 | 226.92 | - |
13 May 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 226.66 | - |
10 May 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.54 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 224.28 | 224.28 | 224.28 | 224.28 | 224.28 | - |
07 May 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 223.02 | - |
06 May 2024 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | - |
03 May 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
02 May 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
30 Apr 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
29 Apr 2024 | 221.43 | 221.43 | 221.43 | 221.43 | 221.43 | - |
26 Apr 2024 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | - |
25 Apr 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
24 Apr 2024 | 221.22 | 221.22 | 221.22 | 221.22 | 221.22 | - |
23 Apr 2024 | 220.19 | 220.19 | 220.19 | 220.19 | 220.19 | - |
22 Apr 2024 | 219.78 | 219.78 | 219.78 | 219.78 | 219.78 | - |
19 Apr 2024 | 219.67 | 219.67 | 219.67 | 219.67 | 219.67 | - |
18 Apr 2024 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | - |
17 Apr 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
16 Apr 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
15 Apr 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
12 Apr 2024 | 222.32 | 222.32 | 222.32 | 222.32 | 222.32 | - |
11 Apr 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
10 Apr 2024 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
09 Apr 2024 | 222.36 | 222.36 | 222.36 | 222.36 | 222.36 | - |
08 Apr 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
05 Apr 2024 | 222.97 | 222.97 | 222.97 | 222.97 | 222.97 | - |
04 Apr 2024 | 222.97 | 222.97 | 222.97 | 222.97 | 222.97 | - |
03 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
02 Apr 2024 | 224.41 | 224.41 | 224.41 | 224.41 | 224.41 | - |
28 Mar 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
27 Mar 2024 | 222.62 | 222.62 | 222.62 | 222.62 | 222.62 | - |
26 Mar 2024 | 222.53 | 222.53 | 222.53 | 222.53 | 222.53 | - |
25 Mar 2024 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - |
22 Mar 2024 | 222.11 | 222.11 | 222.11 | 222.11 | 222.11 | - |
21 Mar 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
20 Mar 2024 | 220.52 | 220.52 | 220.52 | 220.52 | 220.52 | - |
19 Mar 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
18 Mar 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
15 Mar 2024 | 220.89 | 220.89 | 220.89 | 220.89 | 220.89 | - |
14 Mar 2024 | 220.62 | 220.62 | 220.62 | 220.62 | 220.62 | - |
13 Mar 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
12 Mar 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
11 Mar 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | - |
08 Mar 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
07 Mar 2024 | 218.16 | 218.16 | 218.16 | 218.16 | 218.16 | - |
06 Mar 2024 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | - |
05 Mar 2024 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | - |
04 Mar 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
01 Mar 2024 | 217.63 | 217.63 | 217.63 | 217.63 | 217.63 | - |
29 Feb 2024 | 213.12 | 213.12 | 213.12 | 213.12 | 213.12 | - |
28 Feb 2024 | 213.08 | 213.08 | 213.08 | 213.08 | 213.08 | - |
27 Feb 2024 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | - |
26 Feb 2024 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - |
23 Feb 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | - |
22 Feb 2024 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - |
21 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
20 Feb 2024 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
19 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
16 Feb 2024 | 210.93 | 210.93 | 210.93 | 210.93 | 210.93 | - |
15 Feb 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
14 Feb 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - |
13 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
12 Feb 2024 | 209.84 | 209.84 | 209.84 | 209.84 | 209.84 | - |
09 Feb 2024 | 209.98 | 209.98 | 209.98 | 209.98 | 209.98 | - |
08 Feb 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
07 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
06 Feb 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
05 Feb 2024 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | - |
02 Feb 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
01 Feb 2024 | 209.33 | 209.33 | 209.33 | 209.33 | 209.33 | - |
31 Jan 2024 | 209.07 | 209.07 | 209.07 | 209.07 | 209.07 | - |
30 Jan 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
29 Jan 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
26 Jan 2024 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | - |
25 Jan 2024 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
24 Jan 2024 | 206.22 | 206.22 | 206.22 | 206.22 | 206.22 | - |
23 Jan 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | - |
22 Jan 2024 | 204.72 | 204.72 | 204.72 | 204.72 | 204.72 | - |
19 Jan 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
18 Jan 2024 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | - |
17 Jan 2024 | 205.61 | 205.61 | 205.61 | 205.61 | 205.61 | - |
16 Jan 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |