Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 203.33 | 203.35 | 203.33 | 204.07 | 204.07 | 20 |
06 Jun 2024 | 203.04 | 203.61 | 202.95 | 203.14 | 203.14 | 300 |
05 Jun 2024 | 201.17 | 201.90 | 201.17 | 202.39 | 202.39 | 110 |
04 Jun 2024 | 200.19 | 200.19 | 200.00 | 199.93 | 199.93 | 61 |
03 Jun 2024 | 202.08 | 202.16 | 202.08 | 200.62 | 200.62 | 298 |
31 May 2024 | 200.09 | 200.09 | 199.45 | 199.02 | 199.02 | 94 |
30 May 2024 | 200.27 | 200.49 | 200.20 | 200.32 | 200.32 | 31 |
29 May 2024 | 201.47 | 201.47 | 201.47 | 201.07 | 201.07 | - |
28 May 2024 | 202.60 | 202.60 | 202.07 | 202.04 | 202.04 | 22 |
27 May 2024 | 202.56 | 202.56 | 202.31 | 202.76 | 202.76 | 986 |
24 May 2024 | 201.80 | 201.89 | 201.70 | 202.38 | 202.38 | 165 |
23 May 2024 | 203.87 | 203.97 | 202.55 | 203.14 | 203.14 | 361 |
22 May 2024 | 202.89 | 203.10 | 202.89 | 203.10 | 203.10 | 298 |
21 May 2024 | 202.84 | 202.84 | 202.68 | 203.04 | 203.04 | 43 |
20 May 2024 | 203.02 | 203.38 | 203.02 | 203.50 | 203.50 | 673 |
17 May 2024 | 202.63 | 202.83 | 202.63 | 202.60 | 202.60 | 28 |
16 May 2024 | 202.88 | 202.88 | 202.88 | 203.05 | 203.05 | - |
15 May 2024 | 201.45 | 201.63 | 201.45 | 202.20 | 202.20 | 273 |
14 May 2024 | 200.95 | 200.95 | 200.64 | 200.93 | 200.93 | 699 |
13 May 2024 | 201.30 | 201.30 | 201.30 | 200.98 | 200.98 | 29 |
10 May 2024 | 201.23 | 201.50 | 201.07 | 201.19 | 201.19 | 99 |
09 May 2024 | 200.11 | 200.67 | 200.11 | 200.53 | 200.53 | 105 |
08 May 2024 | 200.23 | 200.41 | 199.55 | 200.13 | 200.13 | 206 |
07 May 2024 | 199.87 | 200.16 | 199.78 | 200.14 | 200.14 | 1,151 |
06 May 2024 | 198.51 | 199.07 | 198.51 | 198.99 | 198.99 | 236 |
03 May 2024 | 197.15 | 197.16 | 196.73 | 197.51 | 197.51 | 56 |
02 May 2024 | 195.91 | 196.50 | 195.91 | 196.11 | 196.11 | 12 |
30 Apr 2024 | 197.97 | 198.09 | 197.35 | 196.95 | 196.95 | 4,587 |
29 Apr 2024 | 197.72 | 197.94 | 197.66 | 197.66 | 197.66 | 221 |
26 Apr 2024 | 196.41 | 196.81 | 196.41 | 197.45 | 197.45 | 303 |
25 Apr 2024 | 195.04 | 195.12 | 193.42 | 193.93 | 193.93 | 914 |
24 Apr 2024 | 197.01 | 197.01 | 197.01 | 196.01 | 196.01 | - |
23 Apr 2024 | 195.29 | 195.92 | 194.78 | 196.00 | 196.00 | 2,082 |
22 Apr 2024 | 194.01 | 194.44 | 194.01 | 193.83 | 193.83 | 263 |
19 Apr 2024 | 193.25 | 193.65 | 193.25 | 193.53 | 193.53 | 648 |
18 Apr 2024 | 194.98 | 195.49 | 194.90 | 195.31 | 195.31 | 150 |
17 Apr 2024 | 195.60 | 196.18 | 195.60 | 195.14 | 195.14 | 155 |
16 Apr 2024 | 196.11 | 196.32 | 195.48 | 195.88 | 195.88 | 1,998 |
15 Apr 2024 | 199.47 | 200.01 | 199.13 | 198.81 | 198.81 | 5,279 |
12 Apr 2024 | 200.70 | 200.70 | 199.43 | 199.37 | 199.37 | 249 |
11 Apr 2024 | 198.97 | 198.97 | 198.59 | 198.68 | 198.68 | 2,342 |
10 Apr 2024 | 198.97 | 199.02 | 197.85 | 198.50 | 198.50 | 749 |
09 Apr 2024 | 198.53 | 198.59 | 197.26 | 197.63 | 197.63 | 6,295 |
08 Apr 2024 | 198.09 | 198.72 | 198.09 | 198.64 | 198.64 | 1,155 |
05 Apr 2024 | 196.96 | 198.00 | 196.90 | 198.01 | 198.01 | 1,406 |
04 Apr 2024 | 199.07 | 199.07 | 199.00 | 199.42 | 199.42 | 17 |
03 Apr 2024 | 199.14 | 199.23 | 198.90 | 199.16 | 199.16 | 263 |
02 Apr 2024 | 201.34 | 201.36 | 199.08 | 199.05 | 199.05 | 583 |
28 Mar 2024 | 200.17 | 200.37 | 200.17 | 200.50 | 200.50 | 563 |
27 Mar 2024 | 199.09 | 199.62 | 199.09 | 199.03 | 199.03 | 29 |
26 Mar 2024 | 198.90 | 198.90 | 198.90 | 199.31 | 199.31 | 32 |
25 Mar 2024 | 199.23 | 199.23 | 198.62 | 198.84 | 198.84 | 39 |
22 Mar 2024 | 199.55 | 199.94 | 199.50 | 199.48 | 199.48 | 63 |
21 Mar 2024 | 198.60 | 199.35 | 198.28 | 199.62 | 199.62 | 302 |
20 Mar 2024 | 196.53 | 196.53 | 196.53 | 196.76 | 196.76 | - |
19 Mar 2024 | 195.91 | 195.91 | 195.40 | 196.22 | 196.22 | 415 |
18 Mar 2024 | 195.34 | 196.04 | 195.34 | 196.13 | 196.13 | 560 |
15 Mar 2024 | 195.74 | 195.74 | 195.74 | 194.61 | 194.61 | - |
14 Mar 2024 | 196.16 | 196.16 | 196.10 | 195.73 | 195.73 | 15 |
13 Mar 2024 | 195.96 | 196.09 | 195.90 | 195.62 | 195.62 | 92 |
12 Mar 2024 | 194.90 | 194.90 | 194.59 | 195.71 | 195.71 | 44 |
11 Mar 2024 | 194.06 | 194.06 | 193.59 | 193.93 | 193.93 | 577 |
08 Mar 2024 | 195.71 | 195.81 | 195.61 | 195.28 | 195.28 | 158 |
07 Mar 2024 | 193.67 | 195.31 | 193.67 | 195.26 | 195.26 | 903 |
06 Mar 2024 | 193.88 | 194.17 | 193.88 | 194.40 | 194.40 | 329 |
05 Mar 2024 | 194.61 | 194.61 | 193.44 | 193.61 | 193.61 | 4,017 |
04 Mar 2024 | 195.25 | 195.25 | 194.90 | 194.95 | 194.95 | 47 |
01 Mar 2024 | 194.77 | 195.09 | 194.45 | 195.09 | 195.09 | 550 |
29 Feb 2024 | 193.15 | 193.57 | 193.15 | 193.81 | 193.81 | 100 |
28 Feb 2024 | 193.43 | 193.43 | 193.17 | 193.14 | 193.14 | 54 |
27 Feb 2024 | 193.22 | 193.45 | 193.12 | 193.20 | 193.20 | 313 |
26 Feb 2024 | 193.81 | 193.81 | 193.51 | 193.44 | 193.44 | 123 |
23 Feb 2024 | 193.93 | 194.61 | 193.93 | 194.19 | 194.19 | 789 |
22 Feb 2024 | 192.31 | 193.49 | 192.00 | 193.50 | 193.50 | 367 |
21 Feb 2024 | 190.75 | 190.90 | 190.40 | 190.51 | 190.51 | 143 |
20 Feb 2024 | 191.93 | 191.93 | 190.49 | 190.69 | 190.69 | 256 |
19 Feb 2024 | 192.00 | 192.31 | 191.93 | 192.34 | 192.34 | 12 |
16 Feb 2024 | 192.94 | 193.17 | 192.84 | 192.67 | 192.67 | 41 |
15 Feb 2024 | 192.12 | 192.28 | 192.12 | 191.76 | 191.76 | 13 |
14 Feb 2024 | 190.68 | 191.32 | 190.68 | 190.87 | 190.87 | 184 |
13 Feb 2024 | 191.91 | 191.91 | 190.35 | 190.50 | 190.50 | 621 |
12 Feb 2024 | 191.26 | 192.24 | 191.26 | 192.40 | 192.40 | 836 |
09 Feb 2024 | 190.71 | 191.15 | 190.70 | 190.81 | 190.81 | 908 |
08 Feb 2024 | 190.61 | 190.82 | 190.61 | 190.45 | 190.45 | 2,049 |
07 Feb 2024 | 189.77 | 189.95 | 189.51 | 190.56 | 190.56 | 2,801 |
06 Feb 2024 | 189.89 | 189.90 | 189.40 | 189.78 | 189.78 | 1,781 |
05 Feb 2024 | 189.06 | 189.74 | 188.98 | 189.08 | 189.08 | 2,616 |
02 Feb 2024 | 187.58 | 188.71 | 187.48 | 188.68 | 188.68 | 4,920 |
01 Feb 2024 | 186.54 | 186.75 | 186.47 | 185.84 | 185.84 | 698 |
31 Jan 2024 | 187.74 | 187.77 | 186.71 | 186.76 | 186.76 | 302 |
30 Jan 2024 | 187.97 | 187.97 | 187.50 | 187.76 | 187.76 | 1,197 |
29 Jan 2024 | 187.00 | 187.54 | 186.91 | 187.38 | 187.38 | 33 |
26 Jan 2024 | 186.29 | 186.29 | 186.29 | 186.70 | 186.70 | - |
25 Jan 2024 | 185.25 | 186.44 | 185.00 | 186.57 | 186.57 | 2,008 |
24 Jan 2024 | 185.58 | 185.99 | 185.36 | 185.82 | 185.82 | 2,636 |
23 Jan 2024 | 184.16 | 185.09 | 183.91 | 184.69 | 184.69 | 1,396 |
22 Jan 2024 | 183.87 | 184.41 | 183.84 | 184.24 | 184.24 | 1,224 |
19 Jan 2024 | 182.42 | 182.60 | 182.40 | 182.51 | 182.51 | 281 |
18 Jan 2024 | 180.72 | 181.65 | 180.72 | 181.77 | 181.77 | 635 |
17 Jan 2024 | 180.85 | 180.87 | 180.40 | 180.88 | 180.88 | 999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |