Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
28 Jun 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
27 Jun 2024 | 200.26 | 200.26 | 200.26 | 200.26 | 200.26 | - |
26 Jun 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | - |
25 Jun 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
24 Jun 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
21 Jun 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
20 Jun 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
19 Jun 2024 | 203.09 | 203.09 | 203.09 | 203.09 | 203.09 | - |
18 Jun 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | - |
17 Jun 2024 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
14 Jun 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
13 Jun 2024 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | - |
12 Jun 2024 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | - |
11 Jun 2024 | 207.92 | 207.92 | 207.92 | 207.92 | 207.92 | - |
10 Jun 2024 | 209.57 | 209.57 | 209.57 | 209.57 | 209.57 | - |
07 Jun 2024 | 209.72 | 209.72 | 209.72 | 209.72 | 209.72 | - |
06 Jun 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
05 Jun 2024 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | - |
04 Jun 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | - |
03 Jun 2024 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | - |
31 May 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
30 May 2024 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | - |
29 May 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
28 May 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | - |
27 May 2024 | 212.19 | 212.19 | 212.19 | 212.19 | 212.19 | - |
24 May 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
23 May 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
22 May 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
21 May 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 208.64 | 208.64 | 208.64 | 208.64 | 208.64 | - |
16 May 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
15 May 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
14 May 2024 | 208.64 | 208.64 | 208.64 | 208.64 | 208.64 | - |
13 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
10 May 2024 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
06 May 2024 | 204.87 | 204.87 | 204.87 | 204.87 | 204.87 | - |
03 May 2024 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | - |
02 May 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
30 Apr 2024 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
29 Apr 2024 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
26 Apr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
25 Apr 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | - |
24 Apr 2024 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
23 Apr 2024 | 202.24 | 202.24 | 202.24 | 202.24 | 202.24 | - |
22 Apr 2024 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
19 Apr 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
18 Apr 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - |
17 Apr 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
16 Apr 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
15 Apr 2024 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - |
12 Apr 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
11 Apr 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
10 Apr 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
09 Apr 2024 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | - |
08 Apr 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
05 Apr 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | - |
04 Apr 2024 | 205.81 | 205.81 | 205.81 | 205.81 | 205.81 | - |
03 Apr 2024 | 205.19 | 205.19 | 205.19 | 205.19 | 205.19 | - |
02 Apr 2024 | 205.09 | 205.09 | 205.09 | 205.09 | 205.09 | - |
28 Mar 2024 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | - |
27 Mar 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
26 Mar 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
25 Mar 2024 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | - |
22 Mar 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | - |
21 Mar 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | - |
20 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
19 Mar 2024 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | - |
18 Mar 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
15 Mar 2024 | 202.76 | 202.76 | 202.76 | 202.76 | 202.76 | - |
14 Mar 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | - |
13 Mar 2024 | 203.22 | 203.22 | 203.22 | 203.22 | 203.22 | - |
12 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
11 Mar 2024 | 200.44 | 200.44 | 200.44 | 200.44 | 200.44 | - |
08 Mar 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | - |
07 Mar 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | - |
06 Mar 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
05 Mar 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
04 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
01 Mar 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | - |
29 Feb 2024 | 198.37 | 198.37 | 198.37 | 198.37 | 198.37 | - |
28 Feb 2024 | 198.91 | 198.91 | 198.91 | 198.91 | 198.91 | - |
27 Feb 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
26 Feb 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
23 Feb 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | - |
22 Feb 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
21 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
20 Feb 2024 | 198.03 | 198.03 | 198.03 | 198.03 | 198.03 | - |
19 Feb 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
16 Feb 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
15 Feb 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | - |
14 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
13 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
12 Feb 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
09 Feb 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |