Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 227.90 | 228.05 | 227.90 | 228.05 | 228.05 | 5 |
01 July 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
28 June 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
27 June 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
26 June 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
25 June 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
24 June 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
21 June 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | - |
20 June 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
19 June 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
18 June 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
17 June 2024 | 220.00 | 220.45 | 220.00 | 220.45 | 220.45 | 50 |
14 June 2024 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | - |
13 June 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
12 June 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
11 June 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
10 June 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
07 June 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
06 June 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
05 June 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
04 June 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
03 June 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
31 May 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
30 May 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
29 May 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | - |
28 May 2024 | 197.52 | 197.52 | 197.52 | 197.52 | 197.52 | - |
27 May 2024 | 197.44 | 197.44 | 197.44 | 197.44 | 197.44 | - |
24 May 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - |
23 May 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | - |
22 May 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
21 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
20 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
17 May 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
16 May 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
15 May 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
14 May 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
13 May 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
10 May 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
09 May 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
08 May 2024 | 199.42 | 199.42 | 199.42 | 199.42 | 199.42 | - |
07 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
06 May 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
03 May 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | - |
02 May 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
30 Apr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
29 Apr 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
26 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
25 Apr 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
24 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
23 Apr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
22 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
19 Apr 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
18 Apr 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
17 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
16 Apr 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | - |
15 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
12 Apr 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
11 Apr 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
10 Apr 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
09 Apr 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
08 Apr 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
05 Apr 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | - |
04 Apr 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
03 Apr 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
02 Apr 2024 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | - |
28 Mar 2024 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | - |
27 Mar 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
26 Mar 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
25 Mar 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
22 Mar 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | - |
21 Mar 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
20 Mar 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | - |
19 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
18 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
15 Mar 2024 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | - |
14 Mar 2024 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | - |
13 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
12 Mar 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
11 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
08 Mar 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
07 Mar 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
06 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
05 Mar 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
04 Mar 2024 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | - |
01 Mar 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
29 Feb 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
28 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
27 Feb 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
26 Feb 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
23 Feb 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
22 Feb 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
21 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
20 Feb 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
19 Feb 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
16 Feb 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | - |
15 Feb 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
14 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
13 Feb 2024 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
12 Feb 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
09 Feb 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |