Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
26 Jun 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | - |
25 Jun 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
24 Jun 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
21 Jun 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
20 Jun 2024 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | - |
19 Jun 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
18 Jun 2024 | 203.42 | 203.42 | 203.42 | 203.42 | 203.42 | - |
17 Jun 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
14 Jun 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | - |
13 Jun 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
12 Jun 2024 | 208.33 | 208.33 | 208.33 | 208.33 | 208.33 | - |
11 Jun 2024 | 205.81 | 205.81 | 205.81 | 205.81 | 205.81 | - |
10 Jun 2024 | 208.28 | 208.28 | 208.28 | 208.28 | 208.28 | - |
07 Jun 2024 | 209.31 | 209.31 | 209.31 | 209.31 | 209.31 | - |
06 Jun 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
05 Jun 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.94 | - |
04 Jun 2024 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
03 Jun 2024 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | - |
31 May 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 207.16 | - |
30 May 2024 | 207.11 | 207.11 | 207.11 | 207.11 | 207.11 | - |
29 May 2024 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
28 May 2024 | 208.91 | 208.91 | 208.91 | 208.91 | 208.91 | - |
27 May 2024 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | - |
24 May 2024 | 208.91 | 208.91 | 208.91 | 208.91 | 208.91 | - |
23 May 2024 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | - |
22 May 2024 | 208.72 | 208.72 | 208.72 | 208.72 | 208.72 | - |
21 May 2024 | 209.33 | 209.33 | 209.33 | 209.33 | 209.33 | - |
20 May 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
17 May 2024 | 209.49 | 209.49 | 209.49 | 209.49 | 209.49 | - |
16 May 2024 | 209.76 | 209.76 | 209.76 | 209.76 | 209.76 | - |
15 May 2024 | 210.42 | 210.42 | 210.42 | 210.42 | 210.42 | - |
14 May 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
13 May 2024 | 208.83 | 208.83 | 208.83 | 208.83 | 208.83 | - |
10 May 2024 | 208.84 | 208.84 | 208.84 | 208.84 | 208.84 | - |
09 May 2024 | 207.52 | 207.52 | 207.52 | 207.52 | 207.52 | - |
08 May 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
07 May 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
06 May 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | - |
03 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
02 May 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
30 Apr 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
29 Apr 2024 | 203.12 | 203.12 | 203.12 | 203.12 | 203.12 | - |
26 Apr 2024 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | - |
25 Apr 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
24 Apr 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
23 Apr 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
22 Apr 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | - |
19 Apr 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
18 Apr 2024 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | - |
17 Apr 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | - |
16 Apr 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - |
15 Apr 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
12 Apr 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
11 Apr 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
10 Apr 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
09 Apr 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
08 Apr 2024 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | - |
05 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
04 Apr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
03 Apr 2024 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
02 Apr 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
28 Mar 2024 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | - |
27 Mar 2024 | 204.87 | 204.87 | 204.87 | 204.87 | 204.87 | - |
26 Mar 2024 | 204.14 | 204.14 | 204.14 | 204.14 | 204.14 | - |
25 Mar 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
22 Mar 2024 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | - |
21 Mar 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
20 Mar 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
19 Mar 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 201.14 | - |
18 Mar 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
15 Mar 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
14 Mar 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
13 Mar 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
12 Mar 2024 | 200.34 | 200.34 | 200.34 | 200.34 | 200.34 | - |
11 Mar 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - |
08 Mar 2024 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | - |
07 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
06 Mar 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
05 Mar 2024 | 196.93 | 196.93 | 196.93 | 196.93 | 196.93 | - |
04 Mar 2024 | 197.41 | 197.41 | 197.41 | 197.41 | 197.41 | - |
01 Mar 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
29 Feb 2024 | 196.17 | 196.17 | 196.17 | 196.17 | 196.17 | - |
28 Feb 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
27 Feb 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
26 Feb 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
23 Feb 2024 | 196.43 | 196.43 | 196.43 | 196.43 | 196.43 | - |
22 Feb 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
21 Feb 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
20 Feb 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
19 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
16 Feb 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | - |
15 Feb 2024 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | - |
14 Feb 2024 | 190.73 | 190.73 | 190.73 | 190.73 | 190.73 | - |
13 Feb 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | - |
12 Feb 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
09 Feb 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | - |
08 Feb 2024 | 190.77 | 190.77 | 190.77 | 190.77 | 190.77 | - |
07 Feb 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |