Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 237.81 | 237.81 | 237.81 | 237.81 | 237.81 | - |
04 Jul 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
03 Jul 2024 | 238.71 | 238.71 | 238.71 | 238.71 | 238.71 | - |
02 Jul 2024 | 238.14 | 238.14 | 238.14 | 238.14 | 238.14 | - |
01 Jul 2024 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | - |
28 Jun 2024 | 237.43 | 237.43 | 237.43 | 237.43 | 237.43 | - |
27 Jun 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | - |
26 Jun 2024 | 236.71 | 236.71 | 236.71 | 236.71 | 236.71 | - |
25 Jun 2024 | 235.83 | 235.83 | 235.83 | 235.83 | 235.83 | - |
24 Jun 2024 | 235.62 | 235.62 | 235.62 | 235.62 | 235.62 | - |
21 Jun 2024 | 236.48 | 236.48 | 236.48 | 236.48 | 236.48 | - |
20 Jun 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
19 Jun 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
18 Jun 2024 | 237.79 | 237.79 | 237.79 | 237.79 | 237.79 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 236.09 | 236.09 | 236.09 | 236.09 | 236.09 | - |
13 Jun 2024 | 232.43 | 232.43 | 232.43 | 232.43 | 232.43 | - |
12 Jun 2024 | 232.49 | 232.49 | 232.49 | 232.49 | 232.49 | - |
11 Jun 2024 | 231.08 | 231.08 | 231.08 | 231.08 | 231.08 | - |
10 Jun 2024 | 231.07 | 231.07 | 231.07 | 231.07 | 231.07 | - |
07 Jun 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 228.02 | - |
06 Jun 2024 | 224.09 | 224.09 | 224.09 | 224.09 | 224.09 | - |
05 Jun 2024 | 219.96 | 219.96 | 219.96 | 219.96 | 219.96 | - |
04 Jun 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
03 Jun 2024 | 235.46 | 235.46 | 235.46 | 235.46 | 235.46 | - |
31 May 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.37 | - |
30 May 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | - |
29 May 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
28 May 2024 | 228.99 | 228.99 | 228.99 | 228.99 | 228.99 | - |
24 May 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
23 May 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
22 May 2024 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | - |
21 May 2024 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | - |
16 May 2024 | 225.96 | 225.96 | 225.96 | 225.96 | 225.96 | - |
15 May 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | - |
14 May 2024 | 225.08 | 225.08 | 225.08 | 225.08 | 225.08 | - |
13 May 2024 | 221.68 | 221.68 | 221.68 | 221.68 | 221.68 | - |
10 May 2024 | 222.52 | 222.52 | 222.52 | 222.52 | 222.52 | - |
09 May 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 223.11 | - |
08 May 2024 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | - |
07 May 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.36 | - |
03 May 2024 | 229.22 | 229.22 | 229.22 | 229.22 | 229.22 | - |
02 May 2024 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 229.69 | 229.69 | 229.69 | 229.69 | 229.69 | - |
29 Apr 2024 | 230.57 | 230.57 | 230.57 | 230.57 | 230.57 | - |
26 Apr 2024 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | - |
25 Apr 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
24 Apr 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | - |
23 Apr 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
22 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
19 Apr 2024 | 223.84 | 223.84 | 223.84 | 223.84 | 223.84 | - |
18 Apr 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 223.51 | 223.51 | 223.51 | 223.51 | 223.51 | - |
15 Apr 2024 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | - |
12 Apr 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
09 Apr 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | - |
08 Apr 2024 | 226.29 | 226.29 | 226.29 | 226.29 | 226.29 | - |
05 Apr 2024 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | - |
04 Apr 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
03 Apr 2024 | 226.94 | 226.94 | 226.94 | 226.94 | 226.94 | - |
02 Apr 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
28 Mar 2024 | 221.48 | 221.48 | 221.48 | 221.48 | 221.48 | - |
27 Mar 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | - |
26 Mar 2024 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |
21 Mar 2024 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | - |
20 Mar 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
19 Mar 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
18 Mar 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
15 Mar 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 212.28 | - |
14 Mar 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
13 Mar 2024 | 209.34 | 209.34 | 209.34 | 209.34 | 209.34 | - |
12 Mar 2024 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
11 Mar 2024 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 223.79 | 223.79 | 223.79 | 223.79 | 223.79 | - |
06 Mar 2024 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | - |
05 Mar 2024 | 223.84 | 223.84 | 223.84 | 223.84 | 223.84 | - |
04 Mar 2024 | 223.52 | 223.52 | 223.52 | 223.52 | 223.52 | - |
01 Mar 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | - |
29 Feb 2024 | 220.72 | 220.72 | 220.72 | 220.72 | 220.72 | - |
28 Feb 2024 | 219.68 | 219.68 | 219.68 | 219.68 | 219.68 | - |
27 Feb 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
26 Feb 2024 | 223.12 | 223.12 | 223.12 | 223.12 | 223.12 | - |
23 Feb 2024 | 222.62 | 222.62 | 222.62 | 222.62 | 222.62 | - |
22 Feb 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 223.37 | - |
21 Feb 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
20 Feb 2024 | 225.09 | 225.09 | 225.09 | 225.09 | 225.09 | - |
19 Feb 2024 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | - |
16 Feb 2024 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | - |
15 Feb 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.36 | - |
14 Feb 2024 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | - |
13 Feb 2024 | 215.18 | 215.18 | 215.18 | 215.18 | 215.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |