Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 198.91 | 198.91 | 198.91 | 198.91 | 198.91 | - |
24 Jun 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
21 Jun 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.94 | - |
20 Jun 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
19 Jun 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
18 Jun 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 200.87 | - |
17 Jun 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
14 Jun 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
13 Jun 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
12 Jun 2024 | 197.11 | 197.11 | 197.11 | 197.11 | 197.11 | - |
11 Jun 2024 | 197.14 | 197.14 | 197.14 | 197.14 | 197.14 | - |
10 Jun 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
07 Jun 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
06 Jun 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - |
05 Jun 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
04 Jun 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
03 Jun 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
31 May 2024 | 191.03 | 191.03 | 191.03 | 191.03 | 191.03 | - |
30 May 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
29 May 2024 | 200.72 | 200.72 | 200.72 | 200.72 | 200.72 | - |
28 May 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
27 May 2024 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | - |
24 May 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
23 May 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
22 May 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
21 May 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | - |
17 May 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
16 May 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | - |
15 May 2024 | 193.58 | 193.58 | 193.58 | 193.58 | 193.58 | - |
14 May 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
13 May 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
10 May 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
08 May 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
07 May 2024 | 188.09 | 188.09 | 188.09 | 188.09 | 188.09 | - |
06 May 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - |
03 May 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
29 Apr 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
26 Apr 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
25 Apr 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | - |
24 Apr 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
23 Apr 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
22 Apr 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
19 Apr 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
18 Apr 2024 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | - |
17 Apr 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
16 Apr 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
15 Apr 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
12 Apr 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
11 Apr 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | - |
10 Apr 2024 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | - |
09 Apr 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
08 Apr 2024 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | - |
05 Apr 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
04 Apr 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
03 Apr 2024 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
27 Mar 2024 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | - |
26 Mar 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | - |
25 Mar 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | - |
22 Mar 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
21 Mar 2024 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | - |
20 Mar 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | - |
19 Mar 2024 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | - |
18 Mar 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
15 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
14 Mar 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | - |
13 Mar 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
12 Mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
11 Mar 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
08 Mar 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
07 Mar 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | - |
06 Mar 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
05 Mar 2024 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | - |
04 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
01 Mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
29 Feb 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | - |
28 Feb 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
27 Feb 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
26 Feb 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
23 Feb 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
22 Feb 2024 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | - |
21 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
20 Feb 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
19 Feb 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
16 Feb 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
15 Feb 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
14 Feb 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
13 Feb 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
12 Feb 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
05 Feb 2024 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | - |
02 Feb 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
01 Feb 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |