Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
04 Jul 2024 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | - |
03 Jul 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
02 Jul 2024 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | - |
01 Jul 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
01 Jul 2024 | 0.012692 Dividend | |||||
28 Jun 2024 | 204.44 | 204.44 | 204.44 | 204.44 | 204.43 | - |
27 Jun 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 204.46 | - |
26 Jun 2024 | 204.36 | 204.36 | 204.36 | 204.36 | 204.35 | - |
25 Jun 2024 | 203.66 | 203.66 | 203.66 | 203.66 | 203.65 | - |
24 Jun 2024 | 204.09 | 204.09 | 204.09 | 204.09 | 204.08 | - |
21 Jun 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.74 | - |
20 Jun 2024 | 204.62 | 204.62 | 204.62 | 204.62 | 204.61 | - |
19 Jun 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.15 | - |
18 Jun 2024 | 203.14 | 203.14 | 203.14 | 203.14 | 203.13 | - |
17 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | - |
14 Jun 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.05 | - |
13 Jun 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.37 | - |
12 Jun 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.93 | - |
11 Jun 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 199.91 | - |
10 Jun 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.20 | - |
07 Jun 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 201.13 | - |
06 Jun 2024 | 201.27 | 201.27 | 201.27 | 201.27 | 201.26 | - |
05 Jun 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.83 | - |
04 Jun 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.20 | - |
03 Jun 2024 | 198.69 | 198.69 | 198.69 | 198.69 | 198.68 | - |
31 May 2024 | 195.59 | 195.59 | 195.59 | 195.59 | 195.58 | - |
30 May 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 196.87 | - |
29 May 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.22 | - |
28 May 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 200.30 | - |
24 May 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.35 | - |
23 May 2024 | 202.63 | 202.63 | 202.63 | 202.63 | 202.62 | - |
22 May 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.20 | - |
21 May 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.41 | - |
20 May 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.71 | - |
17 May 2024 | 203.82 | 203.82 | 203.82 | 203.82 | 203.81 | - |
16 May 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.22 | - |
15 May 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.69 | - |
14 May 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.32 | - |
13 May 2024 | 202.14 | 202.14 | 202.14 | 202.14 | 202.13 | - |
10 May 2024 | 202.11 | 202.11 | 202.11 | 202.11 | 202.10 | - |
09 May 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.27 | - |
08 May 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.61 | - |
07 May 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.79 | - |
03 May 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.24 | - |
02 May 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.35 | - |
01 May 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.25 | - |
30 Apr 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.87 | - |
29 Apr 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.14 | - |
26 Apr 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.84 | - |
25 Apr 2024 | 195.61 | 195.61 | 195.61 | 195.61 | 195.60 | - |
24 Apr 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.59 | - |
23 Apr 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 196.55 | - |
22 Apr 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.51 | - |
19 Apr 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.26 | - |
18 Apr 2024 | 195.83 | 195.83 | 195.83 | 195.83 | 195.82 | - |
17 Apr 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.03 | - |
16 Apr 2024 | 195.33 | 195.33 | 195.33 | 195.33 | 195.32 | - |
15 Apr 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 197.90 | - |
12 Apr 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.87 | - |
11 Apr 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.37 | - |
10 Apr 2024 | 198.67 | 198.67 | 198.67 | 198.67 | 198.66 | - |
09 Apr 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.46 | - |
08 Apr 2024 | 198.49 | 198.49 | 198.49 | 198.49 | 198.48 | - |
05 Apr 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 198.17 | - |
04 Apr 2024 | 197.93 | 197.93 | 197.93 | 197.93 | 197.92 | - |
03 Apr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.89 | - |
02 Apr 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.07 | - |
28 Mar 2024 | 198.44 | 198.44 | 198.44 | 198.44 | 198.43 | - |
27 Mar 2024 | 198.13 | 198.13 | 198.13 | 198.13 | 198.12 | - |
26 Mar 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.58 | - |
25 Mar 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.10 | - |
22 Mar 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.19 | - |
21 Mar 2024 | 198.09 | 198.09 | 198.09 | 198.09 | 198.08 | - |
20 Mar 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.85 | - |
19 Mar 2024 | 196.23 | 196.23 | 196.23 | 196.23 | 196.22 | - |
18 Mar 2024 | 197.44 | 197.44 | 197.44 | 197.44 | 197.43 | - |
15 Mar 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.57 | - |
14 Mar 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.02 | - |
13 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.09 | - |
12 Mar 2024 | 199.83 | 199.83 | 199.83 | 199.83 | 199.82 | - |
11 Mar 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.34 | - |
08 Mar 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.80 | - |
07 Mar 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 196.63 | - |
06 Mar 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.23 | - |
05 Mar 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.90 | - |
04 Mar 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.70 | - |
01 Mar 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.56 | - |
29 Feb 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.24 | - |
28 Feb 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.76 | - |
27 Feb 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.21 | - |
26 Feb 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.49 | - |
23 Feb 2024 | 194.27 | 194.27 | 194.27 | 194.27 | 194.26 | - |
22 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.99 | - |
21 Feb 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.66 | - |
20 Feb 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.45 | - |
19 Feb 2024 | 191.97 | 191.97 | 191.97 | 191.97 | 191.96 | - |
16 Feb 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 193.05 | - |
15 Feb 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.25 | - |
14 Feb 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |