Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
19 Jun 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
18 Jun 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
17 Jun 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
14 Jun 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
13 Jun 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
12 Jun 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - |
11 Jun 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
10 Jun 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
07 Jun 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
06 Jun 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
05 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
04 Jun 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
03 Jun 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
31 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
30 May 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
29 May 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
28 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
24 May 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
23 May 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
22 May 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
21 May 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
20 May 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
17 May 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
16 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
15 May 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
14 May 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
13 May 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
10 May 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
09 May 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
08 May 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
07 May 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
03 May 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
02 May 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
01 May 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
30 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
29 Apr 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
26 Apr 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
25 Apr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
24 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
23 Apr 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
22 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
19 Apr 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
18 Apr 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
17 Apr 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
16 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
15 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
12 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
11 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
10 Apr 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
09 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
08 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
05 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
04 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
03 Apr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
02 Apr 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
28 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
27 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
26 Mar 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
25 Mar 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
22 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
21 Mar 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
20 Mar 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
19 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
18 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
15 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
14 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
13 Mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
12 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
11 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
08 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
07 Mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
06 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
05 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
04 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
28 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
27 Feb 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
26 Feb 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
23 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
22 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
21 Feb 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
20 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
19 Feb 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
16 Feb 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
15 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
14 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
13 Feb 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
12 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
09 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
08 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
07 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
06 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
05 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
02 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
01 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
31 Jan 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
30 Jan 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |