Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
27 Jun 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
26 Jun 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
25 Jun 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
24 Jun 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
21 Jun 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
20 Jun 2024 | 206.50 | 206.50 | 206.50 | 209.10 | 209.10 | 49 |
19 Jun 2024 | 207.60 | 207.60 | 207.60 | 208.10 | 208.10 | 2 |
18 Jun 2024 | 211.80 | 211.80 | 211.80 | 212.00 | 212.00 | 2 |
17 Jun 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
14 Jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
13 Jun 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
12 Jun 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
11 Jun 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
10 Jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
07 Jun 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
06 Jun 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
05 Jun 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
04 Jun 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
03 Jun 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
31 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
30 May 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
29 May 2024 | 202.40 | 202.40 | 202.40 | 196.50 | 196.50 | 10 |
28 May 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
27 May 2024 | 199.00 | 199.00 | 199.00 | 200.60 | 200.60 | 5 |
24 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
23 May 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
22 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
21 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
20 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
17 May 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
16 May 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
15 May 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
14 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
13 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
10 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
09 May 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
08 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
07 May 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
06 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
03 May 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
02 May 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
30 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
29 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
26 Apr 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
25 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
24 Apr 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
23 Apr 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
22 Apr 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
19 Apr 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
18 Apr 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
17 Apr 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
16 Apr 2024 | 182.10 | 182.10 | 182.10 | 185.85 | 185.85 | 20 |
15 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
12 Apr 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
11 Apr 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
10 Apr 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
09 Apr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
08 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
05 Apr 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
04 Apr 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
03 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
02 Apr 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
28 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
27 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
26 Mar 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
25 Mar 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
22 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
21 Mar 2024 | 202.60 | 202.60 | 202.00 | 201.60 | 201.60 | 99 |
20 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
19 Mar 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
18 Mar 2024 | 202.20 | 202.20 | 202.20 | 201.40 | 201.40 | 4 |
15 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
14 Mar 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
13 Mar 2024 | 208.60 | 208.80 | 208.60 | 207.40 | 207.40 | 96 |
12 Mar 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
11 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
08 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
07 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
06 Mar 2024 | 199.90 | 199.90 | 199.90 | 201.40 | 201.40 | 4 |
05 Mar 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
04 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
29 Feb 2024 | 204.80 | 204.80 | 204.80 | 203.40 | 203.40 | 44 |
28 Feb 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
27 Feb 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
26 Feb 2024 | 206.00 | 206.00 | 206.00 | 205.80 | 205.80 | 4 |
23 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
22 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.20 | 204.20 | 50 |
21 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
20 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
19 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
16 Feb 2024 | 211.40 | 211.40 | 203.60 | 204.20 | 204.20 | 108 |
15 Feb 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
14 Feb 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
13 Feb 2024 | 229.00 | 229.00 | 216.20 | 213.40 | 213.40 | 164 |
12 Feb 2024 | 224.80 | 224.80 | 224.80 | 225.20 | 225.20 | 5 |
09 Feb 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
08 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
07 Feb 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |