Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | - |
01 Jul 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
28 Jun 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
27 Jun 2024 | 193.43 | 193.43 | 193.43 | 193.43 | 193.43 | - |
26 Jun 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | - |
25 Jun 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
24 Jun 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
21 Jun 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
20 Jun 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
19 Jun 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
18 Jun 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
17 Jun 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
14 Jun 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
13 Jun 2024 | 190.03 | 190.03 | 190.03 | 190.03 | 190.03 | - |
12 Jun 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
11 Jun 2024 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | - |
10 Jun 2024 | 189.63 | 189.63 | 189.63 | 189.63 | 189.63 | - |
07 Jun 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
06 Jun 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
04 Jun 2024 | 184.58 | 184.58 | 184.58 | 184.58 | 184.58 | - |
03 Jun 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
31 May 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
30 May 2024 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
27 May 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | - |
24 May 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
23 May 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | - |
22 May 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
21 May 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
17 May 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | - |
16 May 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
15 May 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
14 May 2024 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - |
13 May 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
08 May 2024 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
07 May 2024 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | - |
06 May 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - |
03 May 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
02 May 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
29 Apr 2024 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | - |
26 Apr 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
25 Apr 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
24 Apr 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
23 Apr 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
22 Apr 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 181.73 | - |
19 Apr 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
18 Apr 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | - |
17 Apr 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
16 Apr 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
15 Apr 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
12 Apr 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
11 Apr 2024 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | - |
10 Apr 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
09 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
08 Apr 2024 | 186.11 | 186.11 | 186.11 | 186.11 | 186.11 | - |
05 Apr 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
04 Apr 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | - |
03 Apr 2024 | 185.71 | 185.71 | 185.71 | 185.71 | 185.71 | - |
02 Apr 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
27 Mar 2024 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - |
26 Mar 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
25 Mar 2024 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | - |
22 Mar 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
21 Mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
20 Mar 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | - |
19 Mar 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
18 Mar 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | - |
15 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
14 Mar 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
13 Mar 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
12 Mar 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | - |
11 Mar 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
08 Mar 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
07 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
06 Mar 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
05 Mar 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
04 Mar 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
01 Mar 2024 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | - |
29 Feb 2024 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | - |
28 Feb 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
27 Feb 2024 | 181.97 | 181.97 | 181.97 | 181.97 | 181.97 | - |
26 Feb 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
23 Feb 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | - |
22 Feb 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
21 Feb 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
20 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
19 Feb 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
16 Feb 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
15 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
14 Feb 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | - |
09 Feb 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
08 Feb 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | - |
05 Feb 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |