Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | - |
12 Jun 2024 | 229.19 | 229.19 | 229.19 | 229.19 | 229.19 | - |
11 Jun 2024 | 226.44 | 226.44 | 226.44 | 226.44 | 226.44 | - |
10 Jun 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | - |
07 Jun 2024 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | - |
06 Jun 2024 | 227.71 | 227.71 | 227.71 | 227.71 | 227.71 | - |
05 Jun 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
04 Jun 2024 | 222.46 | 222.46 | 222.46 | 222.46 | 222.46 | - |
03 Jun 2024 | 221.92 | 221.92 | 221.92 | 221.92 | 221.92 | - |
31 May 2024 | 221.91 | 221.91 | 221.91 | 221.91 | 221.91 | - |
30 May 2024 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | - |
29 May 2024 | 220.91 | 220.91 | 220.91 | 220.91 | 220.91 | - |
28 May 2024 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - |
27 May 2024 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | - |
24 May 2024 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | - |
23 May 2024 | 225.46 | 225.46 | 225.46 | 225.46 | 225.46 | - |
22 May 2024 | 224.86 | 224.86 | 224.86 | 224.86 | 224.86 | - |
21 May 2024 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
16 May 2024 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | - |
15 May 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
14 May 2024 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
13 May 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
10 May 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
06 May 2024 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | - |
03 May 2024 | 217.79 | 217.79 | 217.79 | 217.79 | 217.79 | - |
02 May 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
30 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
29 Apr 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
26 Apr 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
25 Apr 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
24 Apr 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - |
23 Apr 2024 | 219.21 | 219.21 | 219.21 | 219.21 | 219.21 | - |
22 Apr 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
19 Apr 2024 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
18 Apr 2024 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | - |
17 Apr 2024 | 217.59 | 217.59 | 217.59 | 217.59 | 217.59 | - |
16 Apr 2024 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
15 Apr 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
12 Apr 2024 | 219.86 | 219.86 | 219.86 | 219.86 | 219.86 | - |
11 Apr 2024 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | - |
10 Apr 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
09 Apr 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
08 Apr 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.72 | - |
05 Apr 2024 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | - |
04 Apr 2024 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | - |
03 Apr 2024 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - |
02 Apr 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
28 Mar 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | - |
27 Mar 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
26 Mar 2024 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | - |
25 Mar 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
22 Mar 2024 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - |
21 Mar 2024 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | - |
20 Mar 2024 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | - |
19 Mar 2024 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | - |
18 Mar 2024 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | - |
15 Mar 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
14 Mar 2024 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | - |
13 Mar 2024 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
12 Mar 2024 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
11 Mar 2024 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | - |
08 Mar 2024 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | - |
07 Mar 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
06 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
05 Mar 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
04 Mar 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
01 Mar 2024 | 224.43 | 224.43 | 224.43 | 224.43 | 224.43 | - |
29 Feb 2024 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | - |
28 Feb 2024 | 223.31 | 223.31 | 223.31 | 223.31 | 223.31 | - |
27 Feb 2024 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | - |
26 Feb 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
23 Feb 2024 | 224.53 | 224.53 | 224.53 | 224.53 | 224.53 | - |
22 Feb 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
21 Feb 2024 | 220.24 | 220.24 | 220.24 | 220.24 | 220.24 | - |
20 Feb 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
19 Feb 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
16 Feb 2024 | 222.16 | 222.16 | 222.16 | 222.16 | 222.16 | - |
15 Feb 2024 | 220.92 | 220.92 | 220.92 | 220.92 | 220.92 | - |
14 Feb 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
13 Feb 2024 | 215.64 | 215.64 | 215.64 | 215.64 | 215.64 | - |
12 Feb 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | - |
09 Feb 2024 | 218.22 | 218.22 | 218.22 | 218.22 | 218.22 | - |
08 Feb 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
07 Feb 2024 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | - |
06 Feb 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
05 Feb 2024 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - |
02 Feb 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | - |
01 Feb 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
31 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
30 Jan 2024 | 212.23 | 212.23 | 212.23 | 212.23 | 212.23 | - |
29 Jan 2024 | 211.88 | 211.88 | 211.88 | 211.88 | 211.88 | - |
26 Jan 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | - |
25 Jan 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
24 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |