Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 205.07 | 205.07 | 205.07 | 205.07 | 205.07 | - |
26 Jun 2024 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | - |
25 Jun 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | - |
24 Jun 2024 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | - |
21 Jun 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | - |
20 Jun 2024 | 205.09 | 205.09 | 205.09 | 205.09 | 205.09 | - |
19 Jun 2024 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | - |
18 Jun 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | - |
17 Jun 2024 | 203.12 | 203.12 | 203.12 | 203.12 | 203.12 | - |
14 Jun 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
13 Jun 2024 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | - |
12 Jun 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | - |
11 Jun 2024 | 198.83 | 198.83 | 198.83 | 198.83 | 198.83 | - |
10 Jun 2024 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | - |
07 Jun 2024 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | - |
06 Jun 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
05 Jun 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
04 Jun 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
03 Jun 2024 | 196.12 | 196.12 | 196.12 | 196.12 | 196.12 | - |
31 May 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
30 May 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
29 May 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | - |
28 May 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
24 May 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
23 May 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
22 May 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
21 May 2024 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
20 May 2024 | 197.01 | 197.01 | 197.01 | 197.01 | 197.01 | - |
17 May 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
16 May 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
15 May 2024 | 196.43 | 196.43 | 196.43 | 196.43 | 196.43 | - |
14 May 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | - |
13 May 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
10 May 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
09 May 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
08 May 2024 | 196.11 | 196.11 | 196.11 | 196.11 | 196.11 | - |
07 May 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
03 May 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | - |
02 May 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
01 May 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | - |
30 Apr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
29 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
26 Apr 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
25 Apr 2024 | 191.69 | 191.69 | 191.69 | 191.69 | 191.69 | - |
24 Apr 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
23 Apr 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | - |
22 Apr 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
19 Apr 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
18 Apr 2024 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | - |
17 Apr 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
16 Apr 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | - |
15 Apr 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
12 Apr 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.86 | - |
11 Apr 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
10 Apr 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - |
09 Apr 2024 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | - |
08 Apr 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
05 Apr 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
04 Apr 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 195.73 | - |
03 Apr 2024 | 196.57 | 196.57 | 196.57 | 196.57 | 196.57 | - |
02 Apr 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
28 Mar 2024 | 197.67 | 197.67 | 197.67 | 197.67 | 197.67 | - |
27 Mar 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
26 Mar 2024 | 195.97 | 195.97 | 195.97 | 195.97 | 195.97 | - |
25 Mar 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
22 Mar 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
21 Mar 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | - |
20 Mar 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
19 Mar 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | - |
18 Mar 2024 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
15 Mar 2024 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
14 Mar 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
13 Mar 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
12 Mar 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
11 Mar 2024 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | - |
08 Mar 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
07 Mar 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
06 Mar 2024 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | - |
05 Mar 2024 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
04 Mar 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | - |
01 Mar 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | - |
29 Feb 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
28 Feb 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
27 Feb 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | - |
26 Feb 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
23 Feb 2024 | 190.09 | 190.09 | 190.09 | 190.09 | 190.09 | - |
22 Feb 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
21 Feb 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
20 Feb 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
19 Feb 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
16 Feb 2024 | 189.23 | 189.23 | 189.23 | 189.23 | 189.23 | - |
15 Feb 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | - |
14 Feb 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
13 Feb 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
12 Feb 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | - |
09 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
08 Feb 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
07 Feb 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
06 Feb 2024 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | - |
05 Feb 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |