Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
05 Jun 2024 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | - |
04 Jun 2024 | 224.52 | 224.52 | 224.52 | 224.52 | 224.52 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | - |
30 May 2024 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | - |
29 May 2024 | 227.13 | 227.13 | 227.13 | 227.13 | 227.13 | - |
28 May 2024 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | - |
27 May 2024 | 225.29 | 225.29 | 225.29 | 225.29 | 225.29 | - |
24 May 2024 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | - |
23 May 2024 | 230.19 | 230.19 | 230.19 | 230.19 | 230.19 | - |
22 May 2024 | 230.28 | 230.28 | 230.28 | 230.28 | 230.28 | - |
21 May 2024 | 227.69 | 227.69 | 227.69 | 227.69 | 227.69 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 227.12 | 227.12 | 227.12 | 227.12 | 227.12 | - |
16 May 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | - |
15 May 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
14 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
13 May 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
10 May 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | - |
07 May 2024 | 219.78 | 219.78 | 219.78 | 219.78 | 219.78 | - |
06 May 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | - |
03 May 2024 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
29 Apr 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 217.67 | - |
26 Apr 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
25 Apr 2024 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | - |
24 Apr 2024 | 214.99 | 214.99 | 214.99 | 214.99 | 214.99 | - |
23 Apr 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
22 Apr 2024 | 215.92 | 215.92 | 215.92 | 215.92 | 215.92 | - |
19 Apr 2024 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | - |
18 Apr 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
17 Apr 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | - |
16 Apr 2024 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | - |
15 Apr 2024 | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | - |
12 Apr 2024 | 219.92 | 219.92 | 219.92 | 219.92 | 219.92 | - |
11 Apr 2024 | 220.47 | 220.47 | 220.47 | 220.47 | 220.47 | - |
10 Apr 2024 | 219.39 | 219.39 | 219.39 | 219.39 | 219.39 | - |
09 Apr 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | - |
08 Apr 2024 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | - |
05 Apr 2024 | 217.77 | 217.77 | 217.77 | 217.77 | 217.77 | - |
04 Apr 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
03 Apr 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 208.76 | 208.76 | 208.76 | 208.76 | 208.76 | - |
27 Mar 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.94 | - |
26 Mar 2024 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - |
25 Mar 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
22 Mar 2024 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | - |
21 Mar 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - |
20 Mar 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
19 Mar 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
18 Mar 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
15 Mar 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
14 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
13 Mar 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
12 Mar 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - |
11 Mar 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
08 Mar 2024 | 205.83 | 205.83 | 205.83 | 205.83 | 205.83 | - |
07 Mar 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | - |
06 Mar 2024 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | - |
05 Mar 2024 | 203.76 | 203.76 | 203.76 | 203.76 | 203.76 | - |
04 Mar 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 200.87 | - |
01 Mar 2024 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | - |
29 Feb 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
28 Feb 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 200.19 | - |
27 Feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
26 Feb 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
23 Feb 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
22 Feb 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
21 Feb 2024 | 200.56 | 200.56 | 200.56 | 200.56 | 200.56 | - |
20 Feb 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
19 Feb 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | - |
16 Feb 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
15 Feb 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
14 Feb 2024 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | - |
13 Feb 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
12 Feb 2024 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 200.03 | 200.03 | 200.03 | 200.03 | 200.03 | - |
05 Feb 2024 | 201.04 | 201.04 | 201.04 | 201.04 | 201.04 | - |
02 Feb 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
01 Feb 2024 | 200.48 | 200.48 | 200.48 | 200.48 | 200.48 | - |
31 Jan 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
30 Jan 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 201.09 | - |
29 Jan 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | - |
23 Jan 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
22 Jan 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
19 Jan 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
18 Jan 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
17 Jan 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |