Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 209.82 | 210.32 | 208.99 | 209.81 | 209.81 | 2,678 |
20 Jun 2024 | 212.08 | 212.73 | 210.41 | 211.31 | 211.31 | 1,135 |
19 Jun 2024 | 211.17 | 211.25 | 210.79 | 211.19 | 211.19 | 2,073 |
18 Jun 2024 | 210.67 | 211.54 | 210.00 | 210.17 | 210.17 | 1,372 |
17 Jun 2024 | 209.14 | 209.20 | 208.47 | 209.14 | 209.14 | 1,755 |
14 Jun 2024 | 207.85 | 208.90 | 207.00 | 208.06 | 208.06 | 2,363 |
13 Jun 2024 | 206.41 | 206.54 | 205.76 | 206.42 | 206.42 | 1,219 |
12 Jun 2024 | 203.20 | 204.27 | 203.01 | 204.02 | 204.02 | 766 |
11 Jun 2024 | 201.09 | 202.32 | 201.05 | 202.06 | 202.06 | 1,423 |
10 Jun 2024 | 200.43 | 201.47 | 200.11 | 201.47 | 201.47 | 2,292 |
07 Jun 2024 | 198.82 | 200.19 | 198.36 | 200.19 | 200.19 | 11,501 |
06 Jun 2024 | 198.65 | 199.20 | 197.88 | 198.68 | 198.68 | 6,415 |
05 Jun 2024 | 195.00 | 197.71 | 195.00 | 197.71 | 197.71 | 2,913 |
04 Jun 2024 | 193.31 | 194.24 | 193.07 | 193.68 | 193.68 | 2,603 |
03 Jun 2024 | 194.74 | 195.50 | 193.47 | 193.60 | 193.60 | 4,477 |
31 May 2024 | 193.98 | 194.38 | 191.29 | 191.29 | 191.29 | 2,645 |
30 May 2024 | 195.98 | 196.45 | 194.70 | 195.02 | 195.02 | 4,114 |
29 May 2024 | 196.87 | 197.48 | 195.92 | 197.32 | 197.32 | 5,357 |
28 May 2024 | 196.96 | 197.60 | 196.21 | 196.82 | 196.82 | 4,157 |
27 May 2024 | 196.99 | 197.16 | 196.63 | 197.20 | 197.20 | 1,813 |
24 May 2024 | 195.75 | 197.21 | 195.37 | 197.21 | 197.21 | 3,177 |
23 May 2024 | 197.98 | 198.12 | 196.71 | 197.48 | 197.48 | 1,197 |
22 May 2024 | 195.89 | 196.55 | 195.60 | 196.35 | 196.35 | 1,417 |
21 May 2024 | 194.98 | 195.39 | 194.64 | 195.37 | 195.37 | 6,103 |
20 May 2024 | 193.99 | 195.32 | 193.84 | 195.32 | 195.32 | 1,638 |
17 May 2024 | 194.05 | 194.65 | 193.71 | 193.71 | 193.71 | 1,394 |
16 May 2024 | 194.33 | 194.99 | 194.33 | 194.78 | 194.78 | 2,923 |
15 May 2024 | 192.11 | 193.32 | 191.63 | 193.29 | 193.29 | 2,796 |
14 May 2024 | 191.38 | 191.80 | 190.76 | 191.65 | 191.65 | 2,219 |
13 May 2024 | 191.82 | 191.84 | 191.03 | 191.21 | 191.21 | 2,095 |
10 May 2024 | 191.23 | 191.87 | 190.98 | 191.03 | 191.03 | 1,828 |
09 May 2024 | 190.85 | 190.98 | 189.89 | 190.85 | 190.85 | 6,782 |
08 May 2024 | 191.07 | 191.36 | 189.88 | 190.81 | 190.81 | 12,243 |
07 May 2024 | 190.68 | 191.10 | 190.21 | 191.05 | 191.05 | 3,511 |
06 May 2024 | 188.78 | 189.50 | 188.73 | 189.33 | 189.33 | 888 |
03 May 2024 | 186.49 | 188.43 | 186.27 | 188.28 | 188.28 | 2,019 |
02 May 2024 | 184.57 | 185.50 | 183.80 | 184.48 | 184.48 | 960 |
30 Apr 2024 | 188.48 | 188.53 | 187.23 | 187.23 | 187.23 | 2,516 |
29 Apr 2024 | 188.27 | 188.64 | 187.58 | 187.58 | 187.58 | 1,584 |
26 Apr 2024 | 186.42 | 187.88 | 185.81 | 187.88 | 187.88 | 2,958 |
25 Apr 2024 | 183.48 | 183.94 | 182.47 | 182.89 | 182.89 | 1,765 |
24 Apr 2024 | 186.67 | 187.36 | 185.84 | 185.96 | 185.96 | 5,679 |
23 Apr 2024 | 183.56 | 185.13 | 182.98 | 184.84 | 184.84 | 1,620 |
22 Apr 2024 | 182.61 | 183.22 | 181.46 | 181.88 | 181.88 | 3,611 |
19 Apr 2024 | 184.19 | 185.05 | 182.66 | 182.66 | 182.66 | 3,590 |
18 Apr 2024 | 187.06 | 187.06 | 185.50 | 186.76 | 186.76 | 2,732 |
17 Apr 2024 | 188.81 | 189.69 | 187.31 | 187.31 | 187.31 | 5,622 |
16 Apr 2024 | 189.18 | 189.32 | 188.36 | 189.30 | 189.30 | 2,476 |
15 Apr 2024 | 192.81 | 193.75 | 192.06 | 192.54 | 192.54 | 3,133 |
12 Apr 2024 | 194.48 | 194.60 | 192.85 | 192.91 | 192.91 | 6,072 |
11 Apr 2024 | 190.68 | 191.59 | 189.81 | 191.48 | 191.48 | 8,606 |
10 Apr 2024 | 190.25 | 190.41 | 188.51 | 189.99 | 189.99 | 3,982 |
09 Apr 2024 | 189.55 | 189.55 | 187.81 | 188.35 | 188.35 | 2,135 |
08 Apr 2024 | 189.59 | 190.11 | 189.26 | 189.64 | 189.64 | 2,558 |
05 Apr 2024 | 187.85 | 190.06 | 187.70 | 189.34 | 189.34 | 2,088 |
04 Apr 2024 | 190.81 | 191.58 | 190.63 | 191.00 | 191.00 | 1,782 |
03 Apr 2024 | 190.63 | 191.18 | 189.77 | 191.11 | 191.11 | 1,786 |
02 Apr 2024 | 192.64 | 193.56 | 189.88 | 190.27 | 190.27 | 4,108 |
28 Mar 2024 | 192.25 | 192.39 | 191.88 | 191.89 | 191.89 | 707 |
27 Mar 2024 | 191.41 | 192.24 | 190.52 | 191.11 | 191.11 | 1,684 |
26 Mar 2024 | 191.89 | 192.32 | 191.54 | 192.11 | 192.11 | 1,994 |
25 Mar 2024 | 192.05 | 192.15 | 190.54 | 191.48 | 191.48 | 1,359 |
22 Mar 2024 | 192.39 | 192.64 | 191.46 | 192.23 | 192.23 | 3,947 |
21 Mar 2024 | 190.97 | 192.86 | 190.85 | 192.86 | 192.86 | 4,774 |
20 Mar 2024 | 188.28 | 189.15 | 188.25 | 188.44 | 188.44 | 1,705 |
19 Mar 2024 | 187.73 | 187.85 | 186.38 | 187.57 | 187.57 | 2,328 |
18 Mar 2024 | 186.62 | 188.80 | 186.46 | 188.08 | 188.08 | 1,637 |
15 Mar 2024 | 187.51 | 188.18 | 185.50 | 185.54 | 185.54 | 13,469 |
14 Mar 2024 | 188.34 | 188.50 | 187.48 | 187.92 | 187.92 | 3,689 |
13 Mar 2024 | 189.12 | 189.24 | 187.30 | 187.36 | 187.36 | 2,365 |
12 Mar 2024 | 187.54 | 189.17 | 186.49 | 188.31 | 188.31 | 4,388 |
11 Mar 2024 | 186.75 | 186.93 | 185.76 | 186.77 | 186.77 | 15,965 |
08 Mar 2024 | 189.74 | 190.68 | 188.49 | 188.49 | 188.49 | 2,786 |
07 Mar 2024 | 186.77 | 189.60 | 186.77 | 189.43 | 189.43 | 2,661 |
06 Mar 2024 | 187.75 | 188.48 | 187.38 | 187.65 | 187.65 | 2,109 |
05 Mar 2024 | 189.92 | 189.92 | 186.75 | 187.18 | 187.18 | 3,869 |
04 Mar 2024 | 191.51 | 191.74 | 190.72 | 190.86 | 190.86 | 2,888 |
01 Mar 2024 | 189.90 | 190.50 | 188.99 | 190.36 | 190.36 | 4,685 |
29 Feb 2024 | 186.90 | 188.57 | 186.24 | 188.22 | 188.22 | 3,067 |
28 Feb 2024 | 188.05 | 188.14 | 186.84 | 187.45 | 187.45 | 1,150 |
27 Feb 2024 | 187.61 | 188.03 | 187.04 | 187.43 | 187.43 | 2,770 |
26 Feb 2024 | 187.57 | 188.12 | 187.51 | 188.05 | 188.05 | 1,594 |
23 Feb 2024 | 188.48 | 189.45 | 187.83 | 188.17 | 188.17 | 5,987 |
22 Feb 2024 | 186.00 | 187.94 | 185.87 | 187.84 | 187.84 | 1,900 |
21 Feb 2024 | 183.72 | 183.74 | 182.41 | 182.85 | 182.85 | 1,371 |
20 Feb 2024 | 185.88 | 185.88 | 182.84 | 183.05 | 183.05 | 3,094 |
19 Feb 2024 | 186.21 | 186.79 | 185.84 | 186.53 | 186.53 | 947 |
16 Feb 2024 | 188.58 | 189.20 | 186.11 | 187.48 | 187.48 | 2,857 |
15 Feb 2024 | 188.70 | 188.70 | 186.90 | 187.34 | 187.34 | 2,224 |
14 Feb 2024 | 187.12 | 187.81 | 186.61 | 186.97 | 186.97 | 13,882 |
13 Feb 2024 | 188.18 | 188.26 | 185.55 | 186.99 | 186.99 | 4,578 |
12 Feb 2024 | 188.63 | 189.64 | 188.57 | 189.64 | 189.64 | 2,173 |
09 Feb 2024 | 187.53 | 188.38 | 187.29 | 188.14 | 188.14 | 4,167 |
08 Feb 2024 | 186.86 | 187.64 | 186.64 | 187.53 | 187.53 | 3,106 |
07 Feb 2024 | 184.81 | 187.12 | 184.81 | 186.65 | 186.65 | 3,080 |
06 Feb 2024 | 186.32 | 186.58 | 184.92 | 185.07 | 185.07 | 17,243 |
05 Feb 2024 | 185.10 | 186.11 | 184.66 | 185.45 | 185.45 | 5,520 |
02 Feb 2024 | 182.29 | 184.48 | 182.12 | 184.55 | 184.55 | 8,688 |
01 Feb 2024 | 181.15 | 181.25 | 179.87 | 180.09 | 180.09 | 1,345 |
31 Jan 2024 | 181.74 | 181.93 | 179.50 | 179.87 | 179.87 | 4,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |