Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 227.84 | 227.85 | 225.98 | 223.91 | 223.91 | 486 |
20 Jun 2024 | 224.50 | 226.04 | 224.50 | 226.35 | 226.35 | 567 |
19 Jun 2024 | 224.26 | 224.26 | 223.94 | 223.94 | 223.94 | 488 |
18 Jun 2024 | 222.29 | 223.23 | 222.29 | 223.79 | 223.79 | 784 |
17 Jun 2024 | 223.44 | 223.97 | 223.18 | 223.25 | 223.25 | 486 |
14 Jun 2024 | 222.86 | 224.30 | 222.34 | 224.01 | 224.01 | 1,300 |
13 Jun 2024 | 222.43 | 222.61 | 222.43 | 222.20 | 222.20 | 52 |
12 Jun 2024 | 223.85 | 224.14 | 222.74 | 224.28 | 224.28 | 97 |
11 Jun 2024 | 221.65 | 222.94 | 221.63 | 222.57 | 222.57 | 1,679 |
10 Jun 2024 | 220.70 | 222.16 | 220.70 | 221.80 | 221.80 | 1,799 |
07 Jun 2024 | 227.55 | 227.55 | 222.00 | 222.23 | 222.23 | 9,246 |
06 Jun 2024 | 227.74 | 227.74 | 227.29 | 228.57 | 228.57 | 262 |
05 Jun 2024 | 225.54 | 226.39 | 225.32 | 226.38 | 226.38 | 131 |
04 Jun 2024 | 224.95 | 224.95 | 223.02 | 223.91 | 223.91 | 223 |
03 Jun 2024 | 224.29 | 225.05 | 223.83 | 225.51 | 225.51 | 2,492 |
31 May 2024 | 225.69 | 226.13 | 225.52 | 224.39 | 224.39 | 313 |
30 May 2024 | 225.23 | 226.23 | 225.23 | 225.50 | 225.50 | 693 |
29 May 2024 | 226.72 | 226.72 | 225.27 | 225.21 | 225.21 | 75 |
28 May 2024 | 225.19 | 226.83 | 225.19 | 227.08 | 227.08 | 1,359 |
24 May 2024 | 225.00 | 225.16 | 224.98 | 224.78 | 224.78 | 676 |
23 May 2024 | 227.42 | 227.85 | 225.41 | 225.41 | 225.41 | 4,070 |
22 May 2024 | 231.67 | 232.66 | 230.36 | 230.09 | 230.09 | 279 |
21 May 2024 | 233.50 | 233.67 | 229.01 | 233.82 | 233.82 | 585 |
20 May 2024 | 234.61 | 234.86 | 232.55 | 233.42 | 233.42 | 5,603 |
17 May 2024 | 229.63 | 231.69 | 229.63 | 231.68 | 231.68 | 3,011 |
16 May 2024 | 229.18 | 229.18 | 228.70 | 229.13 | 229.13 | 252 |
15 May 2024 | 227.58 | 229.64 | 227.17 | 229.53 | 229.53 | 1,780 |
14 May 2024 | 225.56 | 226.45 | 223.29 | 226.32 | 226.32 | 454 |
13 May 2024 | 226.10 | 226.10 | 225.11 | 224.71 | 224.71 | 1,775 |
10 May 2024 | 227.85 | 228.51 | 227.30 | 227.59 | 227.59 | 2,274 |
09 May 2024 | 222.56 | 222.73 | 222.56 | 224.67 | 224.67 | 1,005 |
08 May 2024 | 221.86 | 222.89 | 221.86 | 223.13 | 223.13 | 814 |
07 May 2024 | 223.29 | 223.50 | 221.88 | 222.80 | 222.80 | 3,363 |
03 May 2024 | 221.53 | 222.79 | 220.29 | 220.63 | 220.63 | 1,148 |
02 May 2024 | 221.94 | 221.94 | 220.82 | 221.77 | 221.77 | 1,763 |
01 May 2024 | 220.00 | 222.15 | 220.00 | 222.27 | 222.27 | 21 |
30 Apr 2024 | 223.30 | 223.30 | 220.85 | 221.40 | 221.40 | 1,503 |
29 Apr 2024 | 224.89 | 225.52 | 224.13 | 225.07 | 225.07 | 1,752 |
26 Apr 2024 | 225.81 | 225.81 | 225.30 | 224.63 | 224.63 | 15,624 |
25 Apr 2024 | 224.02 | 225.18 | 223.28 | 224.57 | 224.57 | 1,366 |
24 Apr 2024 | 224.02 | 224.64 | 222.70 | 224.47 | 224.47 | 1,502 |
23 Apr 2024 | 221.70 | 227.82 | 221.59 | 223.65 | 223.65 | 1,012 |
22 Apr 2024 | 226.68 | 227.41 | 224.88 | 224.74 | 224.74 | 752 |
19 Apr 2024 | 229.13 | 229.55 | 228.66 | 230.41 | 230.41 | 13,272 |
18 Apr 2024 | 229.38 | 229.52 | 229.08 | 229.56 | 229.56 | 6,080 |
17 Apr 2024 | 229.92 | 230.46 | 229.07 | 229.65 | 229.65 | 9,100 |
16 Apr 2024 | 228.14 | 229.06 | 225.98 | 229.15 | 229.15 | 1,003 |
15 Apr 2024 | 226.28 | 226.80 | 226.14 | 226.40 | 226.40 | 240 |
12 Apr 2024 | 230.90 | 233.58 | 230.69 | 230.62 | 230.62 | 671 |
11 Apr 2024 | 224.86 | 225.78 | 224.86 | 225.15 | 225.15 | 492 |
10 Apr 2024 | 226.16 | 226.16 | 224.11 | 225.09 | 225.09 | 656 |
09 Apr 2024 | 225.88 | 226.40 | 220.47 | 225.88 | 225.88 | 434 |
08 Apr 2024 | 224.52 | 224.52 | 224.16 | 224.40 | 224.40 | 362 |
05 Apr 2024 | 220.31 | 221.84 | 220.31 | 223.85 | 223.85 | 1,457 |
04 Apr 2024 | 221.05 | 221.05 | 220.32 | 220.85 | 220.85 | 294 |
03 Apr 2024 | 219.54 | 219.54 | 218.41 | 220.18 | 220.18 | 1,188 |
02 Apr 2024 | 218.16 | 218.52 | 209.32 | 217.19 | 217.19 | 2,315 |
28 Mar 2024 | 211.25 | 213.20 | 211.25 | 213.67 | 213.67 | 620 |
27 Mar 2024 | 210.95 | 211.32 | 210.34 | 210.99 | 210.99 | 151 |
26 Mar 2024 | 209.19 | 211.06 | 207.82 | 209.64 | 209.64 | 2,259 |
25 Mar 2024 | 209.17 | 209.53 | 209.17 | 209.68 | 209.68 | 293 |
22 Mar 2024 | 208.76 | 209.76 | 208.63 | 208.54 | 208.54 | 1,583 |
21 Mar 2024 | 212.32 | 212.32 | 209.44 | 209.72 | 209.72 | 1,489 |
20 Mar 2024 | 207.52 | 207.76 | 207.45 | 207.74 | 207.74 | 970 |
19 Mar 2024 | 207.17 | 208.98 | 207.10 | 207.58 | 207.58 | 906 |
18 Mar 2024 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | - |
15 Mar 2024 | 209.00 | 209.00 | 208.22 | 208.22 | 208.22 | 251 |
14 Mar 2024 | 208.83 | 208.93 | 208.04 | 207.97 | 207.97 | 1,678 |
13 Mar 2024 | 208.00 | 208.98 | 207.83 | 209.34 | 209.34 | 85 |
12 Mar 2024 | 209.62 | 209.90 | 206.86 | 208.26 | 208.26 | 2,078 |
11 Mar 2024 | 210.23 | 210.24 | 209.49 | 210.09 | 210.09 | 520 |
08 Mar 2024 | 208.84 | 209.81 | 208.09 | 209.42 | 209.42 | 2,655 |
07 Mar 2024 | 207.68 | 208.43 | 207.27 | 207.81 | 207.81 | 2,066 |
06 Mar 2024 | 204.69 | 206.32 | 204.67 | 206.71 | 206.71 | 1,220 |
05 Mar 2024 | 203.87 | 205.98 | 203.87 | 204.79 | 204.79 | 4,542 |
04 Mar 2024 | 200.92 | 202.68 | 200.64 | 203.59 | 203.59 | 1,376 |
01 Mar 2024 | 196.41 | 198.27 | 196.22 | 199.80 | 199.80 | 2,032 |
29 Feb 2024 | 196.16 | 197.43 | 195.53 | 196.96 | 196.96 | 1,975 |
28 Feb 2024 | 195.36 | 196.06 | 194.97 | 195.85 | 195.85 | 1,429 |
27 Feb 2024 | 196.12 | 196.12 | 194.93 | 195.90 | 195.90 | 12,398 |
26 Feb 2024 | 196.03 | 196.03 | 195.31 | 195.29 | 195.29 | 202 |
23 Feb 2024 | 194.62 | 195.36 | 194.23 | 195.85 | 195.85 | 805 |
22 Feb 2024 | 195.81 | 195.81 | 194.68 | 194.79 | 194.79 | 365 |
21 Feb 2024 | 195.34 | 195.64 | 194.88 | 195.01 | 195.01 | 1,618 |
20 Feb 2024 | 194.95 | 195.38 | 192.57 | 195.32 | 195.32 | 431 |
19 Feb 2024 | 194.62 | 194.62 | 194.23 | 194.17 | 194.17 | 266 |
16 Feb 2024 | 193.25 | 193.54 | 192.44 | 193.49 | 193.49 | 1,200 |
15 Feb 2024 | 192.26 | 193.20 | 192.26 | 192.59 | 192.59 | 3,800 |
14 Feb 2024 | 191.30 | 191.30 | 191.12 | 191.81 | 191.81 | 120 |
13 Feb 2024 | 195.11 | 195.73 | 191.80 | 192.08 | 192.08 | 1,864 |
12 Feb 2024 | 194.77 | 195.11 | 193.84 | 194.11 | 194.11 | 1,237 |
09 Feb 2024 | 195.67 | 195.89 | 194.73 | 194.80 | 194.80 | 712 |
08 Feb 2024 | 195.53 | 195.66 | 195.00 | 195.51 | 195.51 | 529 |
07 Feb 2024 | 195.88 | 196.88 | 195.78 | 196.46 | 196.46 | 372 |
06 Feb 2024 | 195.10 | 196.28 | 195.07 | 196.21 | 196.21 | 2,374 |
05 Feb 2024 | 195.11 | 195.11 | 194.12 | 194.60 | 194.60 | 2,103 |
02 Feb 2024 | 197.93 | 198.00 | 195.36 | 196.01 | 196.01 | 10,390 |
01 Feb 2024 | 196.54 | 198.36 | 195.63 | 198.42 | 198.42 | 4,390 |
31 Jan 2024 | 196.19 | 197.18 | 196.19 | 197.54 | 197.54 | 540 |
30 Jan 2024 | 196.39 | 197.26 | 195.14 | 195.84 | 195.84 | 962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |