Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 227.89 | 227.89 | 227.89 | 227.89 | 227.89 | - |
12 Jun 2024 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
11 Jun 2024 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | - |
10 Jun 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | - |
07 Jun 2024 | 225.27 | 225.27 | 225.27 | 225.27 | 225.27 | - |
06 Jun 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
05 Jun 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | - |
04 Jun 2024 | 221.61 | 221.61 | 221.61 | 221.61 | 221.61 | - |
03 Jun 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
31 May 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
30 May 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
29 May 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
28 May 2024 | 223.83 | 223.83 | 223.83 | 223.83 | 223.83 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 225.66 | 225.66 | 225.66 | 225.66 | 225.66 | - |
23 May 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
22 May 2024 | 226.04 | 226.04 | 226.04 | 226.04 | 226.04 | - |
21 May 2024 | 225.62 | 225.62 | 225.62 | 225.62 | 225.62 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 224.13 | 224.13 | 224.13 | 224.13 | 224.13 | - |
16 May 2024 | 223.97 | 223.97 | 223.97 | 223.97 | 223.97 | - |
15 May 2024 | 224.67 | 224.67 | 224.67 | 224.67 | 224.67 | - |
14 May 2024 | 222.76 | 222.76 | 222.76 | 222.76 | 222.76 | - |
13 May 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
10 May 2024 | 223.22 | 223.22 | 223.22 | 223.22 | 223.22 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 221.68 | 221.68 | 221.68 | 221.68 | 221.68 | - |
07 May 2024 | 221.49 | 221.49 | 221.49 | 221.49 | 221.49 | - |
06 May 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
03 May 2024 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
02 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
30 Apr 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
29 Apr 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | - |
26 Apr 2024 | 219.29 | 219.29 | 219.29 | 219.29 | 219.29 | - |
25 Apr 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
24 Apr 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | - |
23 Apr 2024 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | - |
22 Apr 2024 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
19 Apr 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 215.61 | - |
18 Apr 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
17 Apr 2024 | 216.66 | 216.66 | 216.66 | 216.66 | 216.66 | - |
16 Apr 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
15 Apr 2024 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | - |
12 Apr 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
11 Apr 2024 | 221.09 | 221.09 | 221.09 | 221.09 | 221.09 | - |
10 Apr 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
09 Apr 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
08 Apr 2024 | 220.63 | 220.63 | 220.63 | 220.63 | 220.63 | - |
05 Apr 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
04 Apr 2024 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | - |
03 Apr 2024 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | - |
02 Apr 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.37 | - |
28 Mar 2024 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | - |
27 Mar 2024 | 224.41 | 224.41 | 224.41 | 224.41 | 224.41 | - |
26 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
25 Mar 2024 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | - |
22 Mar 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
21 Mar 2024 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | - |
20 Mar 2024 | 223.66 | 223.66 | 223.66 | 223.66 | 223.66 | - |
19 Mar 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
18 Mar 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
15 Mar 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
14 Mar 2024 | 222.83 | 222.83 | 222.83 | 222.83 | 222.83 | - |
13 Mar 2024 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
12 Mar 2024 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
11 Mar 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
08 Mar 2024 | 220.78 | 220.78 | 220.78 | 220.78 | 220.78 | - |
07 Mar 2024 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - |
06 Mar 2024 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | - |
05 Mar 2024 | 219.32 | 219.32 | 219.32 | 219.32 | 219.32 | - |
04 Mar 2024 | 221.49 | 221.49 | 221.49 | 221.49 | 221.49 | - |
01 Mar 2024 | 221.53 | 221.53 | 221.53 | 221.53 | 221.53 | - |
29 Feb 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
28 Feb 2024 | 219.04 | 219.04 | 219.04 | 219.04 | 219.04 | - |
27 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
26 Feb 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
23 Feb 2024 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
22 Feb 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.13 | - |
21 Feb 2024 | 214.91 | 214.91 | 214.91 | 214.91 | 214.91 | - |
20 Feb 2024 | 214.93 | 214.93 | 214.93 | 214.93 | 214.93 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 217.06 | 217.06 | 217.06 | 217.06 | 217.06 | - |
15 Feb 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 217.39 | - |
14 Feb 2024 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | - |
13 Feb 2024 | 214.57 | 214.57 | 214.57 | 214.57 | 214.57 | - |
12 Feb 2024 | 216.13 | 216.13 | 216.13 | 216.13 | 216.13 | - |
09 Feb 2024 | 215.92 | 215.92 | 215.92 | 215.92 | 215.92 | - |
08 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
07 Feb 2024 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | - |
06 Feb 2024 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | - |
05 Feb 2024 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | - |
02 Feb 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | - |
01 Feb 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
31 Jan 2024 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | - |
30 Jan 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
29 Jan 2024 | 212.37 | 212.37 | 212.37 | 212.37 | 212.37 | - |
26 Jan 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |