Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
04 Jul 2024 | 213.59 | 213.59 | 213.59 | 213.59 | 213.59 | - |
03 Jul 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
02 Jul 2024 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | - |
01 Jul 2024 | 214.08 | 214.08 | 214.08 | 214.08 | 214.08 | - |
28 Jun 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
27 Jun 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | - |
26 Jun 2024 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | - |
25 Jun 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
24 Jun 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
21 Jun 2024 | 213.84 | 213.84 | 213.84 | 213.84 | 213.84 | - |
20 Jun 2024 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | - |
19 Jun 2024 | 213.08 | 213.08 | 213.08 | 213.08 | 213.08 | - |
18 Jun 2024 | 212.54 | 212.54 | 212.54 | 212.54 | 212.54 | - |
17 Jun 2024 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | - |
14 Jun 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
13 Jun 2024 | 212.34 | 212.34 | 212.34 | 212.34 | 212.34 | - |
12 Jun 2024 | 212.09 | 212.09 | 212.09 | 212.09 | 212.09 | - |
11 Jun 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
10 Jun 2024 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | - |
07 Jun 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
06 Jun 2024 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | - |
05 Jun 2024 | 213.14 | 213.14 | 213.14 | 213.14 | 213.14 | - |
04 Jun 2024 | 214.54 | 214.54 | 214.54 | 214.54 | 214.54 | - |
03 Jun 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
31 May 2024 | 211.92 | 211.92 | 211.92 | 211.92 | 211.92 | - |
30 May 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
29 May 2024 | 213.69 | 213.69 | 213.69 | 213.69 | 213.69 | - |
28 May 2024 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | - |
24 May 2024 | 214.46 | 214.46 | 214.46 | 214.46 | 214.46 | - |
23 May 2024 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | - |
22 May 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
21 May 2024 | 216.09 | 216.09 | 216.09 | 216.09 | 216.09 | - |
20 May 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
17 May 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
16 May 2024 | 215.67 | 215.67 | 215.67 | 215.67 | 215.67 | - |
15 May 2024 | 215.24 | 215.24 | 215.24 | 215.24 | 215.24 | - |
14 May 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
13 May 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
10 May 2024 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | - |
09 May 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
08 May 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
07 May 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | - |
03 May 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.89 | - |
02 May 2024 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | - |
01 May 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
30 Apr 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
29 Apr 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | - |
26 Apr 2024 | 208.84 | 208.84 | 208.84 | 208.84 | 208.84 | - |
25 Apr 2024 | 209.83 | 209.83 | 209.83 | 209.83 | 209.83 | - |
24 Apr 2024 | 209.82 | 209.82 | 209.82 | 209.82 | 209.82 | - |
23 Apr 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
22 Apr 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
19 Apr 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
18 Apr 2024 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | - |
17 Apr 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
16 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
15 Apr 2024 | 210.08 | 210.08 | 210.08 | 210.08 | 210.08 | - |
12 Apr 2024 | 209.92 | 209.92 | 209.92 | 209.92 | 209.92 | - |
11 Apr 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
10 Apr 2024 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | - |
09 Apr 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
08 Apr 2024 | 210.72 | 210.72 | 210.72 | 210.72 | 210.72 | - |
05 Apr 2024 | 211.53 | 211.53 | 211.53 | 211.53 | 211.53 | - |
04 Apr 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
03 Apr 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | - |
02 Apr 2024 | 210.81 | 210.81 | 210.81 | 210.81 | 210.81 | - |
28 Mar 2024 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | - |
27 Mar 2024 | 210.21 | 210.21 | 210.21 | 210.21 | 210.21 | - |
26 Mar 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
25 Mar 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
22 Mar 2024 | 209.48 | 209.48 | 209.48 | 209.48 | 209.48 | - |
21 Mar 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
20 Mar 2024 | 207.43 | 207.43 | 207.43 | 207.43 | 207.43 | - |
19 Mar 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
18 Mar 2024 | 207.54 | 207.54 | 207.54 | 207.54 | 207.54 | - |
15 Mar 2024 | 208.02 | 208.02 | 208.02 | 208.02 | 208.02 | - |
14 Mar 2024 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | - |
13 Mar 2024 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | - |
12 Mar 2024 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | - |
11 Mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
08 Mar 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
07 Mar 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | - |
06 Mar 2024 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
05 Mar 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | - |
04 Mar 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
01 Mar 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
29 Feb 2024 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | - |
28 Feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
27 Feb 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
26 Feb 2024 | 205.86 | 205.86 | 205.86 | 205.86 | 205.86 | - |
23 Feb 2024 | 205.83 | 205.83 | 205.83 | 205.83 | 205.83 | - |
22 Feb 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
21 Feb 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | - |
20 Feb 2024 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | - |
19 Feb 2024 | 205.27 | 205.27 | 205.27 | 205.27 | 205.27 | - |
16 Feb 2024 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | - |
15 Feb 2024 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
14 Feb 2024 | 203.43 | 203.43 | 203.43 | 203.43 | 203.43 | - |
13 Feb 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |