Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
27 June 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
26 June 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
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 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
20 June 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
19 June 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | - |
18 June 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
17 June 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
14 June 2024 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | - |
13 June 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
12 June 2024 | 196.68 | 196.68 | 196.68 | 196.68 | 196.68 | - |
11 June 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
10 June 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
07 June 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | - |
06 June 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | - |
05 June 2024 | 194.94 | 194.94 | 194.94 | 194.94 | 194.94 | - |
04 June 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
03 June 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | - |
31 May 2024 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - |
30 May 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
29 May 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
28 May 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
27 May 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
24 May 2024 | 198.66 | 198.66 | 198.66 | 198.66 | 198.66 | - |
23 May 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - |
22 May 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
21 May 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
20 May 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
17 May 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | - |
16 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
15 May 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | - |
14 May 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
13 May 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
10 May 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
09 May 2024 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | - |
08 May 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
07 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
06 May 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | - |
03 May 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
02 May 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
30 Apr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
29 Apr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
26 Apr 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
25 Apr 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
24 Apr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
23 Apr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
22 Apr 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
19 Apr 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
18 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
17 Apr 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
16 Apr 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
15 Apr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
12 Apr 2024 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | - |
11 Apr 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
10 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
09 Apr 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
08 Apr 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
05 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
04 Apr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
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 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
27 Mar 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
26 Mar 2024 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
25 Mar 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
22 Mar 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
21 Mar 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
20 Mar 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
19 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
18 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
15 Mar 2024 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | - |
14 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
13 Mar 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
12 Mar 2024 | 236.70 | 236.70 | 236.65 | 236.65 | 236.65 | 20 |
11 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
08 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
07 Mar 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
06 Mar 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
05 Mar 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
04 Mar 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
01 Mar 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
29 Feb 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
28 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
27 Feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
26 Feb 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
23 Feb 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
22 Feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
21 Feb 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
20 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
19 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
16 Feb 2024 | 243.45 | 243.45 | 243.40 | 243.40 | 243.40 | 4 |
15 Feb 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
14 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
13 Feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
12 Feb 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
09 Feb 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
08 Feb 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
07 Feb 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |