Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | - |
26 Jun 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | - |
25 Jun 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
24 Jun 2024 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | - |
21 Jun 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | - |
20 Jun 2024 | 189.73 | 189.73 | 189.73 | 189.73 | 189.73 | - |
19 Jun 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
18 Jun 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
17 Jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
14 Jun 2024 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
13 Jun 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
12 Jun 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
11 Jun 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
10 Jun 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
07 Jun 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
06 Jun 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
05 Jun 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | - |
04 Jun 2024 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - |
03 Jun 2024 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | - |
31 May 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
30 May 2024 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | - |
29 May 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
28 May 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | - |
27 May 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
24 May 2024 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | - |
23 May 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | - |
22 May 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
21 May 2024 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | - |
20 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
17 May 2024 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | - |
16 May 2024 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | - |
15 May 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | - |
14 May 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
13 May 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
10 May 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
09 May 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
08 May 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
07 May 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
02 May 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
30 Apr 2024 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | - |
29 Apr 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
26 Apr 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
25 Apr 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | - |
24 Apr 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
23 Apr 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
22 Apr 2024 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | - |
19 Apr 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
18 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
17 Apr 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
16 Apr 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
15 Apr 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
12 Apr 2024 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | - |
11 Apr 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
10 Apr 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
09 Apr 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
08 Apr 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
05 Apr 2024 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | - |
04 Apr 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
03 Apr 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | - |
02 Apr 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
28 Mar 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
27 Mar 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
26 Mar 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
25 Mar 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
22 Mar 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
21 Mar 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
20 Mar 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
19 Mar 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
18 Mar 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
15 Mar 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | - |
14 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
13 Mar 2024 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | - |
12 Mar 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
11 Mar 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | - |
08 Mar 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
07 Mar 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
06 Mar 2024 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | - |
05 Mar 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | - |
04 Mar 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
01 Mar 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
29 Feb 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
28 Feb 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | - |
27 Feb 2024 | 177.83 | 177.83 | 177.83 | 177.83 | 177.83 | - |
26 Feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
23 Feb 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
22 Feb 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | - |
21 Feb 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
20 Feb 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
19 Feb 2024 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
16 Feb 2024 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - |
15 Feb 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
14 Feb 2024 | 175.37 | 175.37 | 175.37 | 175.37 | 175.37 | - |
13 Feb 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | - |
12 Feb 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
09 Feb 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
08 Feb 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | - |
07 Feb 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |