Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 206.60 | 209.80 | 206.60 | 209.80 | 209.80 | 2 |
04 July 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
03 July 2024 | 211.80 | 211.80 | 207.70 | 207.70 | 207.70 | 8 |
02 July 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
01 July 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
28 June 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
27 June 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
26 June 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
25 June 2024 | 210.10 | 211.70 | 210.10 | 211.70 | 211.70 | 7 |
24 June 2024 | 208.30 | 208.30 | 208.00 | 208.00 | 208.00 | 147 |
21 June 2024 | 209.50 | 210.80 | 208.30 | 208.30 | 208.30 | 25 |
20 June 2024 | 207.70 | 209.60 | 206.60 | 206.60 | 206.60 | 2 |
19 June 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
18 June 2024 | 210.20 | 211.00 | 210.20 | 211.00 | 211.00 | - |
17 June 2024 | 215.40 | 215.40 | 211.60 | 211.60 | 211.60 | 5 |
14 June 2024 | 216.90 | 217.20 | 216.90 | 217.20 | 217.20 | - |
13 June 2024 | 212.60 | 213.00 | 212.60 | 213.00 | 213.00 | - |
12 June 2024 | 209.20 | 209.80 | 208.00 | 209.80 | 209.80 | 50 |
11 June 2024 | 211.00 | 211.00 | 210.50 | 210.50 | 210.50 | 12 |
10 June 2024 | 208.40 | 211.40 | 208.40 | 211.40 | 211.40 | - |
07 June 2024 | 212.10 | 214.40 | 211.50 | 211.50 | 211.50 | 55 |
06 June 2024 | 216.40 | 216.40 | 213.70 | 213.70 | 213.70 | - |
05 June 2024 | 214.90 | 214.90 | 212.60 | 212.60 | 212.60 | - |
04 June 2024 | 209.70 | 213.20 | 209.70 | 213.20 | 213.20 | - |
03 June 2024 | 206.60 | 211.50 | 206.60 | 211.50 | 211.50 | 5 |
31 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 5 |
30 May 2024 | 196.65 | 197.50 | 195.85 | 197.50 | 197.50 | 30 |
29 May 2024 | 199.95 | 199.95 | 195.35 | 195.35 | 195.35 | - |
28 May 2024 | 199.50 | 200.20 | 199.50 | 200.20 | 200.20 | - |
27 May 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
24 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
23 May 2024 | 207.90 | 207.90 | 201.80 | 201.80 | 201.80 | - |
22 May 2024 | 208.70 | 208.70 | 206.40 | 206.40 | 206.40 | - |
21 May 2024 | 212.20 | 212.20 | 209.10 | 209.10 | 209.10 | - |
20 May 2024 | 211.10 | 211.10 | 210.60 | 210.60 | 210.60 | 15 |
17 May 2024 | 210.70 | 210.70 | 210.00 | 210.00 | 210.00 | - |
16 May 2024 | 215.30 | 217.60 | 211.30 | 211.30 | 211.30 | 71 |
15 May 2024 | 208.60 | 212.50 | 208.60 | 212.50 | 212.50 | 1 |
14 May 2024 | 207.80 | 209.50 | 206.00 | 209.50 | 209.50 | 35 |
13 May 2024 | 204.70 | 206.40 | 204.70 | 206.40 | 206.40 | 1 |
10 May 2024 | 205.80 | 206.40 | 205.80 | 206.40 | 206.40 | - |
09 May 2024 | 203.20 | 205.40 | 203.20 | 205.40 | 205.40 | 20 |
08 May 2024 | 202.70 | 202.70 | 202.60 | 202.60 | 202.60 | - |
07 May 2024 | 204.70 | 204.70 | 203.50 | 203.50 | 203.50 | - |
06 May 2024 | 201.20 | 206.00 | 201.20 | 204.60 | 204.60 | 550 |
03 May 2024 | 198.30 | 199.15 | 198.30 | 199.15 | 199.15 | - |
02 May 2024 | 201.30 | 202.00 | 201.00 | 201.00 | 201.00 | 100 |
30 Apr 2024 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | - |
29 Apr 2024 | 194.25 | 202.20 | 194.25 | 202.20 | 202.20 | 301 |
26 Apr 2024 | 189.10 | 195.00 | 189.10 | 195.00 | 195.00 | 21 |
25 Apr 2024 | 186.95 | 191.25 | 186.95 | 190.05 | 190.05 | 6 |
24 Apr 2024 | 181.20 | 191.00 | 181.20 | 189.75 | 189.75 | 17 |
23 Apr 2024 | 182.10 | 184.65 | 180.95 | 184.65 | 184.65 | 54 |
22 Apr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
19 Apr 2024 | 178.30 | 178.85 | 178.30 | 178.85 | 178.85 | - |
18 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
17 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 25 |
16 Apr 2024 | 185.10 | 187.30 | 185.10 | 187.30 | 187.30 | 21 |
15 Apr 2024 | 186.60 | 186.60 | 185.50 | 185.50 | 185.50 | - |
12 Apr 2024 | 190.00 | 191.20 | 187.80 | 187.80 | 187.80 | 19 |
11 Apr 2024 | 187.45 | 187.45 | 186.20 | 186.75 | 186.75 | 22 |
10 Apr 2024 | 190.40 | 190.40 | 186.75 | 186.75 | 186.75 | 7 |
09 Apr 2024 | 188.70 | 189.50 | 188.70 | 189.50 | 189.50 | - |
08 Apr 2024 | 188.05 | 188.20 | 185.60 | 188.00 | 188.00 | 113 |
05 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
04 Apr 2024 | 190.70 | 190.90 | 190.00 | 190.90 | 190.90 | 15 |
03 Apr 2024 | 191.40 | 191.80 | 190.95 | 191.80 | 191.80 | 14 |
02 Apr 2024 | 198.00 | 200.00 | 194.55 | 194.55 | 194.55 | 27 |
28 Mar 2024 | 199.10 | 200.60 | 199.00 | 199.00 | 199.00 | 30 |
27 Mar 2024 | 195.90 | 198.80 | 195.90 | 196.60 | 196.60 | 10 |
26 Mar 2024 | 200.00 | 202.20 | 198.00 | 198.00 | 198.00 | 40 |
25 Mar 2024 | 199.00 | 199.80 | 199.00 | 199.80 | 199.80 | 100 |
22 Mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
21 Mar 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
20 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 50 |
19 Mar 2024 | 200.80 | 200.80 | 199.10 | 199.10 | 199.10 | 10 |
18 Mar 2024 | 200.20 | 201.60 | 199.90 | 201.60 | 201.60 | 56 |
15 Mar 2024 | 200.60 | 201.80 | 200.00 | 200.00 | 200.00 | 44 |
14 Mar 2024 | 206.20 | 210.00 | 203.40 | 203.40 | 203.40 | 18 |
13 Mar 2024 | 207.20 | 207.60 | 207.20 | 207.60 | 207.60 | - |
12 Mar 2024 | 210.00 | 215.00 | 205.80 | 209.40 | 209.40 | 22 |
11 Mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | - |
08 Mar 2024 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 25 |
07 Mar 2024 | 199.10 | 203.20 | 199.10 | 203.20 | 203.20 | 20 |
06 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
05 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
04 Mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | 3 |
01 Mar 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 5 |
29 Feb 2024 | 204.40 | 204.40 | 200.00 | 200.00 | 200.00 | 3 |
28 Feb 2024 | 206.20 | 206.20 | 203.00 | 203.00 | 203.00 | - |
27 Feb 2024 | 204.40 | 205.00 | 202.80 | 202.80 | 202.80 | 60 |
26 Feb 2024 | 204.80 | 204.80 | 203.60 | 203.60 | 203.60 | - |
23 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
22 Feb 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 6 |
21 Feb 2024 | 201.60 | 206.00 | 201.60 | 206.00 | 206.00 | 99 |
20 Feb 2024 | 201.80 | 201.80 | 199.90 | 201.20 | 201.20 | 19 |
19 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
16 Feb 2024 | 207.20 | 207.40 | 203.00 | 203.00 | 203.00 | 50 |
15 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
14 Feb 2024 | 210.80 | 211.40 | 208.00 | 208.00 | 208.00 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |