Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 266.03 | 266.03 | 266.03 | 266.03 | 266.03 | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 262.56 | 262.56 | 262.56 | 262.56 | 262.56 | - |
25 Jun 2024 | 257.69 | 257.69 | 257.69 | 257.69 | 257.69 | - |
24 Jun 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
21 Jun 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
20 Jun 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
19 Jun 2024 | 262.81 | 262.81 | 262.81 | 262.81 | 262.81 | - |
18 Jun 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
17 Jun 2024 | 261.73 | 261.73 | 261.73 | 261.73 | 261.73 | - |
14 Jun 2024 | 262.03 | 262.03 | 262.03 | 262.03 | 262.03 | - |
13 Jun 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
12 Jun 2024 | 254.14 | 254.14 | 254.14 | 254.14 | 254.14 | - |
11 Jun 2024 | 249.61 | 249.61 | 249.61 | 249.61 | 249.61 | - |
07 Jun 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
06 Jun 2024 | 250.13 | 250.13 | 250.13 | 250.13 | 250.13 | - |
05 Jun 2024 | 248.94 | 248.94 | 248.94 | 248.94 | 248.94 | - |
04 Jun 2024 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | - |
03 Jun 2024 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | - |
31 May 2024 | 249.03 | 249.03 | 249.03 | 249.03 | 249.03 | - |
30 May 2024 | 252.38 | 252.38 | 252.38 | 252.38 | 252.38 | - |
29 May 2024 | 256.73 | 256.73 | 256.73 | 256.73 | 256.73 | - |
28 May 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
27 May 2024 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | - |
24 May 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
23 May 2024 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | - |
22 May 2024 | 245.71 | 245.71 | 245.71 | 245.71 | 245.71 | - |
21 May 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
20 May 2024 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | - |
17 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
16 May 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
15 May 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
14 May 2024 | 239.42 | 239.42 | 239.42 | 239.42 | 239.42 | - |
13 May 2024 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | - |
10 May 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
09 May 2024 | 237.43 | 237.43 | 237.43 | 237.43 | 237.43 | - |
08 May 2024 | 240.27 | 240.27 | 240.27 | 240.27 | 240.27 | - |
07 May 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
06 May 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
03 May 2024 | 241.67 | 241.67 | 241.67 | 241.67 | 241.67 | - |
02 May 2024 | 241.58 | 241.58 | 241.58 | 241.58 | 241.58 | - |
30 Apr 2024 | 242.46 | 242.46 | 242.46 | 242.46 | 242.46 | - |
29 Apr 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
26 Apr 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
25 Apr 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.41 | - |
24 Apr 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
23 Apr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
22 Apr 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
19 Apr 2024 | 232.88 | 232.88 | 232.88 | 232.88 | 232.88 | - |
18 Apr 2024 | 243.13 | 243.13 | 243.13 | 243.13 | 243.13 | - |
17 Apr 2024 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | - |
16 Apr 2024 | 235.34 | 235.34 | 235.34 | 235.34 | 235.34 | - |
15 Apr 2024 | 242.82 | 242.82 | 242.82 | 242.82 | 242.82 | - |
12 Apr 2024 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | - |
11 Apr 2024 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | - |
10 Apr 2024 | 246.97 | 246.97 | 246.97 | 246.97 | 246.97 | - |
09 Apr 2024 | 248.56 | 248.56 | 248.56 | 248.56 | 248.56 | - |
08 Apr 2024 | 249.19 | 249.19 | 249.19 | 249.19 | 249.19 | - |
03 Apr 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
02 Apr 2024 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | - |
01 Apr 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | - |
29 Mar 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
28 Mar 2024 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | - |
27 Mar 2024 | 241.09 | 241.09 | 241.09 | 241.09 | 241.09 | - |
26 Mar 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | - |
25 Mar 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | - |
22 Mar 2024 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - |
21 Mar 2024 | 246.21 | 246.21 | 246.21 | 246.21 | 246.21 | - |
20 Mar 2024 | 241.35 | 241.35 | 241.35 | 241.35 | 241.35 | - |
19 Mar 2024 | 242.98 | 242.98 | 242.98 | 242.98 | 242.98 | - |
18 Mar 2024 | 246.91 | 246.91 | 246.91 | 246.91 | 246.91 | - |
15 Mar 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | - |
14 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
13 Mar 2024 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | - |
12 Mar 2024 | 247.71 | 247.71 | 247.71 | 247.71 | 247.71 | - |
11 Mar 2024 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | - |
08 Mar 2024 | 242.89 | 242.89 | 242.89 | 242.89 | 242.89 | - |
07 Mar 2024 | 250.44 | 250.44 | 250.44 | 250.44 | 250.44 | - |
06 Mar 2024 | 254.69 | 254.69 | 254.69 | 254.69 | 254.69 | - |
05 Mar 2024 | 251.91 | 251.91 | 251.91 | 251.91 | 251.91 | - |
04 Mar 2024 | 248.61 | 248.61 | 248.61 | 248.61 | 248.61 | - |
01 Mar 2024 | 247.29 | 247.29 | 247.29 | 247.29 | 247.29 | - |
29 Feb 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
27 Feb 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
26 Feb 2024 | 237.94 | 237.94 | 237.94 | 237.94 | 237.94 | - |
23 Feb 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
22 Feb 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
21 Feb 2024 | 232.98 | 232.98 | 232.98 | 232.98 | 232.98 | - |
20 Feb 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
19 Feb 2024 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | - |
16 Feb 2024 | 238.24 | 238.24 | 238.24 | 238.24 | 238.24 | - |
15 Feb 2024 | 244.34 | 244.34 | 244.34 | 244.34 | 244.34 | - |
05 Feb 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
02 Feb 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - |
01 Feb 2024 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | - |
31 Jan 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
30 Jan 2024 | 223.71 | 223.71 | 223.71 | 223.71 | 223.71 | - |
29 Jan 2024 | 219.44 | 219.44 | 219.44 | 219.44 | 219.44 | - |
26 Jan 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | - |
25 Jan 2024 | 217.96 | 217.96 | 217.96 | 217.96 | 217.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |