Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 205.48 | 205.48 | 205.48 | 205.48 | 205.48 | - |
20 Jun 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
19 Jun 2024 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
18 Jun 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
17 Jun 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
14 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
13 Jun 2024 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | - |
12 Jun 2024 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | - |
11 Jun 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
10 Jun 2024 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | - |
07 Jun 2024 | 204.89 | 204.89 | 204.89 | 204.89 | 204.89 | - |
06 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
05 Jun 2024 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | - |
04 Jun 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 205.64 | - |
30 May 2024 | 204.88 | 204.88 | 204.88 | 204.88 | 204.88 | - |
29 May 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
28 May 2024 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | - |
24 May 2024 | 208.19 | 208.19 | 208.19 | 208.19 | 208.19 | - |
23 May 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
22 May 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
21 May 2024 | 212.61 | 212.61 | 212.61 | 212.61 | 212.61 | - |
20 May 2024 | 211.56 | 211.56 | 211.56 | 211.56 | 211.56 | - |
17 May 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
16 May 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
15 May 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
14 May 2024 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | - |
13 May 2024 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | - |
10 May 2024 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | - |
09 May 2024 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | - |
08 May 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
07 May 2024 | 207.98 | 207.98 | 207.98 | 207.98 | 207.98 | - |
03 May 2024 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
02 May 2024 | 200.52 | 200.52 | 200.52 | 200.52 | 200.52 | - |
01 May 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | - |
30 Apr 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
29 Apr 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
26 Apr 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
25 Apr 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
24 Apr 2024 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | - |
23 Apr 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | - |
22 Apr 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
19 Apr 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | - |
18 Apr 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 198.31 | - |
17 Apr 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | - |
16 Apr 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
15 Apr 2024 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | - |
12 Apr 2024 | 205.99 | 205.99 | 205.99 | 205.99 | 205.99 | - |
11 Apr 2024 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - |
10 Apr 2024 | 210.68 | 210.68 | 210.68 | 210.68 | 210.68 | - |
09 Apr 2024 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | - |
08 Apr 2024 | 209.31 | 209.31 | 209.31 | 209.31 | 209.31 | - |
05 Apr 2024 | 207.52 | 207.52 | 207.52 | 207.52 | 207.52 | - |
04 Apr 2024 | 210.34 | 210.34 | 210.34 | 210.34 | 210.34 | - |
03 Apr 2024 | 209.87 | 209.87 | 209.87 | 209.87 | 209.87 | - |
02 Apr 2024 | 212.38 | 212.38 | 212.38 | 212.38 | 212.38 | - |
28 Mar 2024 | 213.46 | 213.46 | 213.46 | 213.46 | 213.46 | - |
27 Mar 2024 | 210.38 | 210.38 | 210.38 | 210.38 | 210.38 | - |
26 Mar 2024 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | - |
25 Mar 2024 | 210.21 | 210.21 | 210.21 | 210.21 | 210.21 | - |
22 Mar 2024 | 211.38 | 211.38 | 211.38 | 211.38 | 211.38 | - |
21 Mar 2024 | 209.11 | 209.11 | 209.11 | 209.11 | 209.11 | - |
20 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
19 Mar 2024 | 204.77 | 204.77 | 204.77 | 204.77 | 204.77 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | - |
14 Mar 2024 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | - |
13 Mar 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | - |
12 Mar 2024 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
11 Mar 2024 | 208.92 | 208.92 | 208.92 | 208.92 | 208.92 | - |
08 Mar 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
07 Mar 2024 | 207.64 | 207.64 | 207.64 | 207.64 | 207.64 | - |
06 Mar 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
05 Mar 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
04 Mar 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
01 Mar 2024 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
29 Feb 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
28 Feb 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
27 Feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
26 Feb 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
23 Feb 2024 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | - |
22 Feb 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
21 Feb 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
20 Feb 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
19 Feb 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 202.12 | - |
16 Feb 2024 | 203.89 | 203.89 | 203.89 | 203.89 | 203.89 | - |
15 Feb 2024 | 200.76 | 200.76 | 200.76 | 200.76 | 200.76 | - |
14 Feb 2024 | 197.13 | 197.13 | 197.13 | 197.13 | 197.13 | - |
13 Feb 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 202.12 | - |
12 Feb 2024 | 201.29 | 201.29 | 201.29 | 201.29 | 201.29 | - |
09 Feb 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - |
08 Feb 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
07 Feb 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
06 Feb 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
01 Feb 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
31 Jan 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |