Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 240.83 | 240.83 | 240.83 | 240.83 | 240.83 | - |
20 Jun 2024 | 241.69 | 241.69 | 241.69 | 241.69 | 241.69 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
17 Jun 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | - |
14 Jun 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
13 Jun 2024 | 239.83 | 239.83 | 239.83 | 239.83 | 239.83 | - |
12 Jun 2024 | 241.57 | 241.57 | 241.57 | 241.57 | 241.57 | - |
11 Jun 2024 | 237.08 | 237.08 | 237.08 | 237.08 | 237.08 | - |
10 Jun 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
07 Jun 2024 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | - |
06 Jun 2024 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | - |
05 Jun 2024 | 238.14 | 238.14 | 238.14 | 238.14 | 238.14 | - |
04 Jun 2024 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | - |
03 Jun 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
31 May 2024 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | - |
30 May 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 237.26 | 237.26 | 237.26 | 237.26 | 237.26 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 236.76 | 236.76 | 236.76 | 236.76 | 236.76 | - |
23 May 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 238.64 | 238.64 | 238.64 | 238.64 | 238.64 | - |
17 May 2024 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | - |
16 May 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
15 May 2024 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | - |
14 May 2024 | 236.44 | 236.44 | 236.44 | 236.44 | 236.44 | - |
13 May 2024 | 236.42 | 236.42 | 236.42 | 236.42 | 236.42 | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | - |
07 May 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
06 May 2024 | 232.81 | 232.81 | 232.81 | 232.81 | 232.81 | - |
03 May 2024 | 231.99 | 231.99 | 231.99 | 231.99 | 231.99 | - |
02 May 2024 | 228.37 | 228.37 | 228.37 | 228.37 | 228.37 | - |
30 Apr 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - |
29 Apr 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 231.13 | - |
26 Apr 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - |
25 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
24 Apr 2024 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
19 Apr 2024 | 227.72 | 227.72 | 227.72 | 227.72 | 227.72 | - |
18 Apr 2024 | 228.28 | 228.28 | 228.28 | 228.28 | 228.28 | - |
17 Apr 2024 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | - |
16 Apr 2024 | 228.98 | 228.98 | 228.98 | 228.98 | 228.98 | - |
15 Apr 2024 | 233.46 | 233.46 | 233.46 | 233.46 | 233.46 | - |
12 Apr 2024 | 233.14 | 233.14 | 233.14 | 233.14 | 233.14 | - |
11 Apr 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
10 Apr 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
09 Apr 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 236.96 | - |
08 Apr 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
05 Apr 2024 | 235.47 | 235.47 | 235.47 | 235.47 | 235.47 | - |
04 Apr 2024 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | - |
28 Mar 2024 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | - |
27 Mar 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
26 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
25 Mar 2024 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | - |
22 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
21 Mar 2024 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - |
20 Mar 2024 | 239.87 | 239.87 | 239.87 | 239.87 | 239.87 | - |
19 Mar 2024 | 238.81 | 238.81 | 238.81 | 238.81 | 238.81 | - |
18 Mar 2024 | 239.61 | 239.61 | 239.61 | 239.61 | 239.61 | - |
15 Mar 2024 | 238.59 | 238.59 | 238.59 | 238.59 | 238.59 | - |
14 Mar 2024 | 238.69 | 238.69 | 238.69 | 238.69 | 238.69 | - |
13 Mar 2024 | 239.83 | 239.83 | 239.83 | 239.83 | 239.83 | - |
12 Mar 2024 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 239.52 | 239.52 | 239.52 | 239.52 | 239.52 | - |
07 Mar 2024 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | - |
06 Mar 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
05 Mar 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
04 Mar 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
01 Mar 2024 | 236.08 | 236.08 | 236.08 | 236.08 | 236.08 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | - |
27 Feb 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
26 Feb 2024 | 236.72 | 236.72 | 236.72 | 236.72 | 236.72 | - |
23 Feb 2024 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | - |
22 Feb 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
21 Feb 2024 | 231.62 | 231.62 | 231.62 | 231.62 | 231.62 | - |
20 Feb 2024 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
15 Feb 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
14 Feb 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
13 Feb 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
12 Feb 2024 | 232.27 | 232.27 | 232.27 | 232.27 | 232.27 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
05 Feb 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
02 Feb 2024 | 230.73 | 230.73 | 230.73 | 230.73 | 230.73 | - |
01 Feb 2024 | 229.66 | 229.66 | 229.66 | 229.66 | 229.66 | - |
31 Jan 2024 | 232.99 | 232.99 | 232.99 | 232.99 | 232.99 | - |
30 Jan 2024 | 233.18 | 233.18 | 233.18 | 233.18 | 233.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |