Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
04 Jul 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | - |
03 Jul 2024 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | - |
02 Jul 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | - |
01 Jul 2024 | 201.39 | 201.39 | 201.39 | 201.39 | 201.39 | - |
28 Jun 2024 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | - |
27 Jun 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | - |
26 Jun 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
25 Jun 2024 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
24 Jun 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
21 Jun 2024 | 203.94 | 203.94 | 203.94 | 203.94 | 203.94 | - |
20 Jun 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
19 Jun 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
18 Jun 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
17 Jun 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
14 Jun 2024 | 201.16 | 201.16 | 201.16 | 201.16 | 201.16 | - |
13 Jun 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | - |
12 Jun 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | - |
11 Jun 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
10 Jun 2024 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | - |
07 Jun 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
06 Jun 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
05 Jun 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | - |
04 Jun 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | - |
03 Jun 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
31 May 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
30 May 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
29 May 2024 | 204.53 | 204.53 | 204.53 | 204.53 | 204.53 | - |
28 May 2024 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
24 May 2024 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
23 May 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
22 May 2024 | 211.36 | 211.36 | 211.36 | 211.36 | 211.36 | - |
21 May 2024 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | - |
20 May 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
17 May 2024 | 215.21 | 215.21 | 215.21 | 215.21 | 215.21 | - |
16 May 2024 | 213.91 | 213.91 | 213.91 | 213.91 | 213.91 | - |
15 May 2024 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - |
14 May 2024 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | - |
13 May 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | - |
10 May 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
09 May 2024 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | - |
08 May 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
07 May 2024 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | - |
03 May 2024 | 204.82 | 204.82 | 204.82 | 204.82 | 204.82 | - |
02 May 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
01 May 2024 | 200.92 | 200.92 | 200.92 | 200.92 | 200.92 | - |
30 Apr 2024 | 202.14 | 202.14 | 202.14 | 202.14 | 202.14 | - |
29 Apr 2024 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
26 Apr 2024 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | - |
25 Apr 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
24 Apr 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
23 Apr 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
22 Apr 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
19 Apr 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | - |
18 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
17 Apr 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
16 Apr 2024 | 193.57 | 193.57 | 193.57 | 193.57 | 193.57 | - |
15 Apr 2024 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | - |
12 Apr 2024 | 201.02 | 201.02 | 201.02 | 201.02 | 201.02 | - |
11 Apr 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
10 Apr 2024 | 202.24 | 202.24 | 202.24 | 202.24 | 202.24 | - |
09 Apr 2024 | 200.72 | 200.72 | 200.72 | 200.72 | 200.72 | - |
08 Apr 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
05 Apr 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | - |
04 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
03 Apr 2024 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | - |
02 Apr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
28 Mar 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
27 Mar 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 198.51 | - |
26 Mar 2024 | 197.52 | 197.52 | 197.52 | 197.52 | 197.52 | - |
25 Mar 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
22 Mar 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | - |
21 Mar 2024 | 200.78 | 200.78 | 200.78 | 200.78 | 200.78 | - |
20 Mar 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
19 Mar 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
18 Mar 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
15 Mar 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
14 Mar 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
13 Mar 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
12 Mar 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
11 Mar 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
08 Mar 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
07 Mar 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
06 Mar 2024 | 191.17 | 191.17 | 191.17 | 191.17 | 191.17 | - |
05 Mar 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
04 Mar 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
01 Mar 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
29 Feb 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | - |
28 Feb 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
27 Feb 2024 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | - |
26 Feb 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
23 Feb 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
22 Feb 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
21 Feb 2024 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
20 Feb 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
19 Feb 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
16 Feb 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
15 Feb 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
14 Feb 2024 | 186.67 | 186.67 | 186.67 | 186.67 | 186.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |