Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
13 Jun 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
12 Jun 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
11 Jun 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
10 Jun 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
07 Jun 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
06 Jun 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
05 Jun 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
04 Jun 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
30 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
29 May 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
28 May 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
24 May 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
23 May 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
22 May 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
21 May 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
20 May 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
17 May 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
16 May 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
15 May 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
14 May 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
13 May 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
10 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
09 May 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
08 May 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
07 May 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
03 May 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
02 May 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
01 May 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
30 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
29 Apr 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
26 Apr 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
25 Apr 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
24 Apr 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
23 Apr 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
22 Apr 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
19 Apr 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
18 Apr 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
17 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
16 Apr 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
15 Apr 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
12 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
11 Apr 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
10 Apr 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
09 Apr 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
08 Apr 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
05 Apr 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
04 Apr 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
03 Apr 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
02 Apr 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
28 Mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
27 Mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
26 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
25 Mar 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
22 Mar 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
21 Mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
20 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
19 Mar 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
14 Mar 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
13 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
12 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
11 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
08 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
07 Mar 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
06 Mar 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
05 Mar 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
04 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
01 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
29 Feb 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
28 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
27 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
26 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
23 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
22 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
21 Feb 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
20 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
19 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
16 Feb 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
15 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
14 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
13 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
12 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
09 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
08 Feb 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
07 Feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
06 Feb 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
01 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
31 Jan 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
30 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
29 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
26 Jan 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
25 Jan 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
24 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
23 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |