Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
21 Jun 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
20 Jun 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
19 Jun 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
18 Jun 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
17 Jun 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
14 Jun 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
13 Jun 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | - |
12 Jun 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
11 Jun 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
10 Jun 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
07 Jun 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
06 Jun 2024 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | - |
05 Jun 2024 | 206.84 | 206.84 | 206.84 | 206.84 | 206.84 | - |
04 Jun 2024 | 206.79 | 206.79 | 206.79 | 206.79 | 206.79 | - |
03 Jun 2024 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | - |
31 May 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
30 May 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
29 May 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 205.69 | - |
28 May 2024 | 209.33 | 209.33 | 209.33 | 209.33 | 209.33 | - |
24 May 2024 | 206.86 | 206.86 | 206.86 | 206.86 | 206.86 | - |
23 May 2024 | 206.94 | 206.94 | 206.94 | 206.94 | 206.94 | - |
22 May 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
21 May 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
20 May 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
17 May 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.97 | - |
16 May 2024 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | - |
15 May 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
14 May 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | - |
13 May 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | - |
10 May 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | - |
09 May 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
08 May 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
07 May 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | - |
03 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
02 May 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
01 May 2024 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | - |
30 Apr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
29 Apr 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | - |
26 Apr 2024 | 187.71 | 187.71 | 187.71 | 187.71 | 187.71 | - |
25 Apr 2024 | 186.89 | 186.89 | 186.89 | 186.89 | 186.89 | - |
24 Apr 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
23 Apr 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
22 Apr 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | - |
19 Apr 2024 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | - |
18 Apr 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
17 Apr 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
16 Apr 2024 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - |
15 Apr 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
12 Apr 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
11 Apr 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 187.03 | - |
10 Apr 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | - |
09 Apr 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
08 Apr 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
05 Apr 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
04 Apr 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | - |
03 Apr 2024 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | - |
02 Apr 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | - |
28 Mar 2024 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
27 Mar 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
26 Mar 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | - |
25 Mar 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
22 Mar 2024 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | - |
21 Mar 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
20 Mar 2024 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | - |
19 Mar 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
18 Mar 2024 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | - |
15 Mar 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
14 Mar 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
13 Mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - |
12 Mar 2024 | 182.51 | 182.51 | 182.51 | 182.51 | 182.51 | - |
11 Mar 2024 | 181.97 | 181.97 | 181.97 | 181.97 | 181.97 | - |
08 Mar 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | - |
07 Mar 2024 | 182.93 | 182.93 | 182.93 | 182.93 | 182.93 | - |
06 Mar 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
05 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
04 Mar 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
01 Mar 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
29 Feb 2024 | 178.51 | 178.51 | 178.51 | 178.51 | 178.51 | - |
28 Feb 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
27 Feb 2024 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
26 Feb 2024 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | - |
23 Feb 2024 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | - |
22 Feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
21 Feb 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
20 Feb 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
19 Feb 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
16 Feb 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
15 Feb 2024 | 180.29 | 180.29 | 180.29 | 180.29 | 180.29 | - |
14 Feb 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
13 Feb 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
12 Feb 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - |
09 Feb 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
08 Feb 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
07 Feb 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
06 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
05 Feb 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
02 Feb 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
01 Feb 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |