Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | - |
03 Jul 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
02 Jul 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | - |
01 Jul 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | - |
28 Jun 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
27 Jun 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | - |
26 Jun 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
25 Jun 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
24 Jun 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
21 Jun 2024 | 187.17 | 187.17 | 187.17 | 187.17 | 187.17 | - |
20 Jun 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
19 Jun 2024 | 185.83 | 185.83 | 185.83 | 185.83 | 185.83 | - |
18 Jun 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
17 Jun 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
14 Jun 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
13 Jun 2024 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | - |
12 Jun 2024 | 192.83 | 192.83 | 192.83 | 192.83 | 192.83 | - |
11 Jun 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
10 Jun 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
07 Jun 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
06 Jun 2024 | 195.97 | 195.97 | 195.97 | 195.97 | 195.97 | - |
05 Jun 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
04 Jun 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
03 Jun 2024 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | - |
31 May 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
30 May 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | - |
29 May 2024 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | - |
28 May 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
27 May 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
24 May 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
23 May 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
22 May 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
21 May 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
16 May 2024 | 194.23 | 194.23 | 194.23 | 194.23 | 194.23 | - |
15 May 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
14 May 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
13 May 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
10 May 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | - |
06 May 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
03 May 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
02 May 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 183.86 | - |
30 Apr 2024 | 184.28 | 184.28 | 184.28 | 184.28 | 184.28 | - |
29 Apr 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
26 Apr 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
25 Apr 2024 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
24 Apr 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
23 Apr 2024 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | - |
22 Apr 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | - |
19 Apr 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
18 Apr 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
17 Apr 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
16 Apr 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
15 Apr 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
12 Apr 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
11 Apr 2024 | 183.13 | 183.13 | 183.13 | 183.13 | 183.13 | - |
10 Apr 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
09 Apr 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
08 Apr 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | - |
05 Apr 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | - |
04 Apr 2024 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | - |
03 Apr 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
02 Apr 2024 | 185.97 | 185.97 | 185.97 | 185.97 | 185.97 | - |
28 Mar 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
27 Mar 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
26 Mar 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
25 Mar 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | - |
22 Mar 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
21 Mar 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
20 Mar 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | - |
19 Mar 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
18 Mar 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
15 Mar 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 185.41 | - |
14 Mar 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | - |
13 Mar 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
12 Mar 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
11 Mar 2024 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | - |
08 Mar 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
07 Mar 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | - |
06 Mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
05 Mar 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
04 Mar 2024 | 183.71 | 183.71 | 183.71 | 183.71 | 183.71 | - |
01 Mar 2024 | 183.19 | 183.19 | 183.19 | 183.19 | 183.19 | - |
29 Feb 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
28 Feb 2024 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | - |
27 Feb 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | - |
26 Feb 2024 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | - |
23 Feb 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
22 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
21 Feb 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
20 Feb 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
19 Feb 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
16 Feb 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
15 Feb 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
14 Feb 2024 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |