Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 238.71 | 238.71 | 238.71 | 238.71 | 238.71 | - |
01 Jul 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 241.48 | - |
28 Jun 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | - |
27 Jun 2024 | 241.63 | 241.63 | 241.63 | 241.63 | 241.63 | - |
26 Jun 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.94 | - |
25 Jun 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
24 Jun 2024 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | - |
21 Jun 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
20 Jun 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
19 Jun 2024 | 242.26 | 242.26 | 242.26 | 242.26 | 242.26 | - |
18 Jun 2024 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | - |
17 Jun 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
14 Jun 2024 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | - |
13 Jun 2024 | 242.28 | 242.28 | 242.28 | 242.28 | 242.28 | - |
12 Jun 2024 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | - |
11 Jun 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
10 Jun 2024 | 243.18 | 243.18 | 243.18 | 243.18 | 243.18 | - |
07 Jun 2024 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | - |
06 Jun 2024 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | - |
05 Jun 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
04 Jun 2024 | 244.41 | 244.41 | 244.41 | 244.41 | 244.41 | - |
03 Jun 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
31 May 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
30 May 2024 | 242.89 | 242.89 | 242.89 | 242.89 | 242.89 | - |
29 May 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
28 May 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | - |
24 May 2024 | 244.67 | 244.67 | 244.67 | 244.67 | 244.67 | - |
23 May 2024 | 246.21 | 246.21 | 246.21 | 246.21 | 246.21 | - |
22 May 2024 | 244.93 | 244.93 | 244.93 | 244.93 | 244.93 | - |
21 May 2024 | 245.41 | 245.41 | 245.41 | 245.41 | 245.41 | - |
20 May 2024 | 245.81 | 245.81 | 245.81 | 245.81 | 245.81 | - |
17 May 2024 | 243.52 | 243.52 | 243.52 | 243.52 | 243.52 | - |
16 May 2024 | 243.92 | 243.92 | 243.92 | 243.92 | 243.92 | - |
15 May 2024 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | - |
14 May 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | - |
13 May 2024 | 241.79 | 241.79 | 241.79 | 241.79 | 241.79 | - |
10 May 2024 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | - |
09 May 2024 | 239.84 | 239.84 | 239.84 | 239.84 | 239.84 | - |
08 May 2024 | 238.98 | 238.98 | 238.98 | 238.98 | 238.98 | - |
07 May 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.61 | - |
03 May 2024 | 234.46 | 234.46 | 234.46 | 234.46 | 234.46 | - |
02 May 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
01 May 2024 | 231.87 | 231.87 | 231.87 | 231.87 | 231.87 | - |
30 Apr 2024 | 233.66 | 233.66 | 233.66 | 233.66 | 233.66 | - |
29 Apr 2024 | 232.04 | 232.04 | 232.04 | 232.04 | 232.04 | - |
26 Apr 2024 | 230.39 | 230.39 | 230.39 | 230.39 | 230.39 | - |
25 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
24 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
23 Apr 2024 | 229.78 | 229.78 | 229.78 | 229.78 | 229.78 | - |
22 Apr 2024 | 227.64 | 227.64 | 227.64 | 227.64 | 227.64 | - |
19 Apr 2024 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | - |
18 Apr 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
17 Apr 2024 | 226.64 | 226.64 | 226.64 | 226.64 | 226.64 | - |
16 Apr 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
15 Apr 2024 | 229.57 | 229.57 | 229.57 | 229.57 | 229.57 | - |
12 Apr 2024 | 231.37 | 231.37 | 231.37 | 231.37 | 231.37 | - |
11 Apr 2024 | 229.41 | 229.41 | 229.41 | 229.41 | 229.41 | - |
10 Apr 2024 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | - |
09 Apr 2024 | 228.96 | 228.96 | 228.96 | 228.96 | 228.96 | - |
08 Apr 2024 | 228.08 | 228.08 | 228.08 | 228.08 | 228.08 | - |
05 Apr 2024 | 227.64 | 227.64 | 227.64 | 227.64 | 227.64 | - |
04 Apr 2024 | 229.33 | 229.33 | 229.33 | 229.33 | 229.33 | - |
03 Apr 2024 | 227.77 | 227.77 | 227.77 | 227.77 | 227.77 | - |
02 Apr 2024 | 229.74 | 229.74 | 229.74 | 229.74 | 229.74 | - |
28 Mar 2024 | 230.24 | 230.24 | 230.24 | 230.24 | 230.24 | - |
27 Mar 2024 | 229.38 | 229.38 | 229.38 | 229.38 | 229.38 | - |
26 Mar 2024 | 227.83 | 227.83 | 227.83 | 227.83 | 227.83 | - |
25 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
22 Mar 2024 | 227.57 | 227.57 | 227.57 | 227.57 | 227.57 | - |
21 Mar 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
20 Mar 2024 | 223.74 | 223.74 | 223.74 | 223.74 | 223.74 | - |
19 Mar 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
18 Mar 2024 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | - |
15 Mar 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
14 Mar 2024 | 226.56 | 226.56 | 226.56 | 226.56 | 226.56 | - |
13 Mar 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 227.36 | - |
12 Mar 2024 | 228.09 | 228.09 | 228.09 | 228.09 | 228.09 | - |
11 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
08 Mar 2024 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - |
07 Mar 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | - |
06 Mar 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
05 Mar 2024 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | - |
04 Mar 2024 | 224.81 | 224.81 | 224.81 | 224.81 | 224.81 | - |
01 Mar 2024 | 224.94 | 224.94 | 224.94 | 224.94 | 224.94 | - |
29 Feb 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
28 Feb 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 223.02 | - |
27 Feb 2024 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | - |
26 Feb 2024 | 224.31 | 224.31 | 224.31 | 224.31 | 224.31 | - |
23 Feb 2024 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | - |
22 Feb 2024 | 224.14 | 224.14 | 224.14 | 224.14 | 224.14 | - |
21 Feb 2024 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - |
20 Feb 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
19 Feb 2024 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | - |
16 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
15 Feb 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.66 | - |
14 Feb 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
13 Feb 2024 | 220.21 | 220.21 | 220.21 | 220.21 | 220.21 | - |
12 Feb 2024 | 221.87 | 221.87 | 221.87 | 221.87 | 221.87 | - |
09 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
08 Feb 2024 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |