Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | - |
21 June 2024 | 235.54 | 235.54 | 235.54 | 235.54 | 235.54 | - |
20 June 2024 | 235.89 | 235.89 | 235.89 | 235.89 | 235.89 | - |
19 June 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
18 June 2024 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | - |
17 June 2024 | 233.99 | 233.99 | 233.99 | 233.99 | 233.99 | - |
14 June 2024 | 234.78 | 234.78 | 234.78 | 234.78 | 234.78 | - |
13 June 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
12 June 2024 | 235.51 | 235.51 | 235.51 | 235.51 | 235.51 | - |
11 June 2024 | 235.19 | 235.19 | 235.19 | 235.19 | 235.19 | - |
10 June 2024 | 235.73 | 235.73 | 235.73 | 235.73 | 235.73 | - |
07 June 2024 | 234.96 | 234.96 | 234.96 | 234.96 | 234.96 | - |
06 June 2024 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
05 June 2024 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | - |
04 June 2024 | 232.34 | 232.34 | 232.34 | 232.34 | 232.34 | - |
03 June 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
31 May 2024 | 231.81 | 231.81 | 231.81 | 231.81 | 231.81 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
28 May 2024 | 233.06 | 233.06 | 233.06 | 233.06 | 233.06 | - |
27 May 2024 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | - |
24 May 2024 | 233.81 | 233.81 | 233.81 | 233.81 | 233.81 | - |
23 May 2024 | 234.09 | 234.09 | 234.09 | 234.09 | 234.09 | - |
22 May 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
21 May 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 234.39 | 234.39 | 234.39 | 234.39 | 234.39 | - |
16 May 2024 | 234.69 | 234.69 | 234.69 | 234.69 | 234.69 | - |
15 May 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
14 May 2024 | 233.02 | 233.02 | 233.02 | 233.02 | 233.02 | - |
13 May 2024 | 232.89 | 232.89 | 232.89 | 232.89 | 232.89 | - |
10 May 2024 | 233.72 | 233.72 | 233.72 | 233.72 | 233.72 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
07 May 2024 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - |
06 May 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | - |
03 May 2024 | 228.39 | 228.39 | 228.39 | 228.39 | 228.39 | - |
02 May 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | - |
30 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
29 Apr 2024 | 228.31 | 228.31 | 228.31 | 228.31 | 228.31 | - |
26 Apr 2024 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | - |
25 Apr 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
24 Apr 2024 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | - |
23 Apr 2024 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
22 Apr 2024 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | - |
19 Apr 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
18 Apr 2024 | 225.69 | 225.69 | 225.69 | 225.69 | 225.69 | - |
17 Apr 2024 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | - |
16 Apr 2024 | 226.72 | 226.72 | 226.72 | 226.72 | 226.72 | - |
15 Apr 2024 | 228.59 | 228.59 | 228.59 | 228.59 | 228.59 | - |
12 Apr 2024 | 229.44 | 229.44 | 229.44 | 229.44 | 229.44 | - |
11 Apr 2024 | 229.84 | 229.84 | 229.84 | 229.84 | 229.84 | - |
10 Apr 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
09 Apr 2024 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | - |
08 Apr 2024 | 227.91 | 227.91 | 227.91 | 227.91 | 227.91 | - |
05 Apr 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | - |
04 Apr 2024 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | - |
03 Apr 2024 | 229.17 | 229.17 | 229.17 | 229.17 | 229.17 | - |
02 Apr 2024 | 229.97 | 229.97 | 229.97 | 229.97 | 229.97 | - |
28 Mar 2024 | 231.51 | 231.51 | 231.51 | 231.51 | 231.51 | - |
27 Mar 2024 | 230.96 | 230.96 | 230.96 | 230.96 | 230.96 | - |
26 Mar 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
25 Mar 2024 | 229.51 | 229.51 | 229.51 | 229.51 | 229.51 | - |
22 Mar 2024 | 230.62 | 230.62 | 230.62 | 230.62 | 230.62 | - |
21 Mar 2024 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | - |
20 Mar 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
19 Mar 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - |
18 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
15 Mar 2024 | 227.07 | 227.07 | 227.07 | 227.07 | 227.07 | - |
14 Mar 2024 | 228.27 | 228.27 | 228.27 | 228.27 | 228.27 | - |
13 Mar 2024 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | - |
12 Mar 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
11 Mar 2024 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | - |
08 Mar 2024 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | - |
07 Mar 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | - |
06 Mar 2024 | 226.52 | 226.52 | 226.52 | 226.52 | 226.52 | - |
05 Mar 2024 | 225.66 | 225.66 | 225.66 | 225.66 | 225.66 | - |
04 Mar 2024 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | - |
01 Mar 2024 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | - |
29 Feb 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
28 Feb 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
27 Feb 2024 | 224.16 | 224.16 | 224.16 | 224.16 | 224.16 | - |
26 Feb 2024 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | - |
23 Feb 2024 | 225.22 | 225.22 | 225.22 | 225.22 | 225.22 | - |
22 Feb 2024 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | - |
21 Feb 2024 | 221.78 | 221.78 | 221.78 | 221.78 | 221.78 | - |
20 Feb 2024 | 221.46 | 221.46 | 221.46 | 221.46 | 221.46 | - |
19 Feb 2024 | 222.53 | 222.53 | 222.53 | 222.53 | 222.53 | - |
16 Feb 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | - |
15 Feb 2024 | 222.47 | 222.47 | 222.47 | 222.47 | 222.47 | - |
14 Feb 2024 | 221.48 | 221.48 | 221.48 | 221.48 | 221.48 | - |
13 Feb 2024 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | - |
12 Feb 2024 | 221.46 | 221.46 | 221.46 | 221.46 | 221.46 | - |
09 Feb 2024 | 220.72 | 220.72 | 220.72 | 220.72 | 220.72 | - |
08 Feb 2024 | 220.71 | 220.71 | 220.71 | 220.71 | 220.71 | - |
07 Feb 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
06 Feb 2024 | 220.52 | 220.52 | 220.52 | 220.52 | 220.52 | - |
05 Feb 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
02 Feb 2024 | 219.51 | 219.51 | 219.51 | 219.51 | 219.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |