Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
03 Jul 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
02 Jul 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
01 Jul 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
28 Jun 2024 | 208.16 | 208.16 | 208.16 | 208.16 | 208.16 | - |
27 Jun 2024 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | - |
26 Jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
25 Jun 2024 | 209.73 | 209.73 | 209.73 | 209.73 | 209.73 | - |
24 Jun 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
21 Jun 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.94 | - |
20 Jun 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
19 Jun 2024 | 209.56 | 209.56 | 209.56 | 209.56 | 209.56 | - |
18 Jun 2024 | 209.03 | 209.03 | 209.03 | 209.03 | 209.03 | - |
17 Jun 2024 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | - |
14 Jun 2024 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | - |
13 Jun 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
12 Jun 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | - |
11 Jun 2024 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | - |
10 Jun 2024 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | - |
07 Jun 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - |
06 Jun 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.61 | - |
05 Jun 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
04 Jun 2024 | 208.89 | 208.89 | 208.89 | 208.89 | 208.89 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | - |
30 May 2024 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | - |
29 May 2024 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | - |
28 May 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
24 May 2024 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | - |
23 May 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
22 May 2024 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | - |
21 May 2024 | 216.21 | 216.21 | 216.21 | 216.21 | 216.21 | - |
20 May 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
17 May 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
16 May 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
15 May 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | - |
14 May 2024 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | - |
13 May 2024 | 213.21 | 213.21 | 213.21 | 213.21 | 213.21 | - |
10 May 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | - |
09 May 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | - |
08 May 2024 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | - |
07 May 2024 | 211.51 | 211.51 | 211.51 | 211.51 | 211.51 | - |
03 May 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
02 May 2024 | 203.92 | 203.92 | 203.92 | 203.92 | 203.92 | - |
01 May 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
30 Apr 2024 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | - |
29 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
26 Apr 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | - |
25 Apr 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
24 Apr 2024 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | - |
23 Apr 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
22 Apr 2024 | 201.01 | 201.01 | 201.01 | 201.01 | 201.01 | - |
19 Apr 2024 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
18 Apr 2024 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | - |
17 Apr 2024 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | - |
16 Apr 2024 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | - |
15 Apr 2024 | 206.37 | 206.37 | 206.37 | 206.37 | 206.37 | - |
12 Apr 2024 | 209.48 | 209.48 | 209.48 | 209.48 | 209.48 | - |
11 Apr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
10 Apr 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
09 Apr 2024 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
08 Apr 2024 | 212.86 | 212.86 | 212.86 | 212.86 | 212.86 | - |
05 Apr 2024 | 211.04 | 211.04 | 211.04 | 211.04 | 211.04 | - |
04 Apr 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
03 Apr 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
02 Apr 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
28 Mar 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
27 Mar 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
26 Mar 2024 | 213.21 | 213.21 | 213.21 | 213.21 | 213.21 | - |
25 Mar 2024 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | - |
22 Mar 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
21 Mar 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
20 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
19 Mar 2024 | 208.24 | 208.24 | 208.24 | 208.24 | 208.24 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
14 Mar 2024 | 211.21 | 211.21 | 211.21 | 211.21 | 211.21 | - |
13 Mar 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
12 Mar 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - |
11 Mar 2024 | 212.46 | 212.46 | 212.46 | 212.46 | 212.46 | - |
08 Mar 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
07 Mar 2024 | 211.16 | 211.16 | 211.16 | 211.16 | 211.16 | - |
06 Mar 2024 | 209.52 | 209.52 | 209.52 | 209.52 | 209.52 | - |
05 Mar 2024 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | - |
04 Mar 2024 | 210.88 | 210.88 | 210.88 | 210.88 | 210.88 | - |
01 Mar 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
29 Feb 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
28 Feb 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
27 Feb 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - |
26 Feb 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
23 Feb 2024 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | - |
22 Feb 2024 | 205.32 | 205.32 | 205.32 | 205.32 | 205.32 | - |
21 Feb 2024 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | - |
20 Feb 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
19 Feb 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
16 Feb 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
15 Feb 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
14 Feb 2024 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | - |
13 Feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |