Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 186.675 | 187.325 | 185.075 | 185.275 | 185.275 | 26,691 |
27 June 2024 | 194.025 | 194.500 | 193.100 | 194.175 | 194.175 | 474 |
26 June 2024 | 189.300 | 193.200 | 189.300 | 192.925 | 192.925 | 1,000 |
25 June 2024 | 188.775 | 189.650 | 188.650 | 189.475 | 189.475 | 1,027 |
24 June 2024 | 187.850 | 189.225 | 187.800 | 188.900 | 188.900 | 1,320 |
21 June 2024 | 187.300 | 187.825 | 186.825 | 187.600 | 187.600 | 1,742 |
20 June 2024 | 187.525 | 187.850 | 186.175 | 187.075 | 187.075 | 1,713 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 186.950 | 187.150 | 186.475 | 186.675 | 186.675 | 973 |
17 June 2024 | 187.650 | 187.650 | 186.625 | 187.050 | 187.050 | 1,655 |
14 June 2024 | 185.000 | 186.975 | 185.000 | 186.825 | 186.825 | 3,570 |
13 June 2024 | 183.650 | 184.850 | 182.500 | 184.825 | 184.825 | 4,084 |
12 June 2024 | 184.125 | 184.250 | 183.200 | 183.650 | 183.650 | 1,806 |
11 June 2024 | 184.175 | 184.475 | 183.275 | 183.750 | 183.750 | 1,666 |
10 June 2024 | 182.425 | 184.175 | 182.175 | 183.925 | 183.925 | 5,509 |
07 June 2024 | 181.950 | 182.675 | 181.575 | 182.175 | 182.175 | 10,159 |
06 June 2024 | 182.000 | 182.225 | 181.125 | 181.825 | 181.825 | 8,015 |
05 June 2024 | 182.200 | 182.675 | 181.675 | 181.775 | 181.775 | 7,387 |
04 June 2024 | 182.500 | 183.000 | 182.050 | 182.175 | 182.175 | 8,986 |
03 June 2024 | 181.875 | 182.500 | 180.925 | 182.025 | 182.025 | 10,305 |
31 May 2024 | 182.600 | 182.600 | 181.175 | 181.550 | 181.550 | 8,561 |
30 May 2024 | 183.500 | 183.700 | 181.825 | 182.550 | 182.550 | 16,584 |
29 May 2024 | 184.250 | 184.500 | 181.750 | 183.350 | 183.350 | 14,120 |
28 May 2024 | 183.775 | 184.625 | 183.325 | 184.550 | 184.550 | 8,128 |
24 May 2024 | 183.600 | 184.475 | 182.950 | 183.700 | 183.700 | 11,691 |
23 May 2024 | 184.300 | 184.675 | 183.200 | 183.525 | 183.525 | 13,137 |
22 May 2024 | 183.500 | 184.225 | 182.775 | 184.175 | 184.175 | 12,289 |
21 May 2024 | 181.700 | 183.250 | 181.575 | 182.975 | 182.975 | 13,494 |
20 May 2024 | 181.350 | 181.800 | 181.050 | 181.475 | 181.475 | 14,798 |
17 May 2024 | 179.500 | 181.200 | 179.200 | 181.050 | 181.050 | 22,148 |
16 May 2024 | 178.550 | 179.800 | 178.550 | 179.025 | 179.025 | 15,766 |
15 May 2024 | 178.850 | 179.200 | 177.675 | 178.250 | 178.250 | 20,878 |
14 May 2024 | 176.150 | 179.100 | 175.900 | 178.175 | 178.175 | 30,945 |
13 May 2024 | 176.200 | 177.400 | 174.925 | 175.575 | 175.575 | 32,787 |
10 May 2024 | 176.250 | 177.275 | 175.175 | 176.150 | 176.150 | 33,772 |
09 May 2024 | 176.750 | 177.950 | 175.375 | 175.950 | 175.950 | 32,796 |
08 May 2024 | 177.675 | 178.075 | 176.250 | 176.475 | 176.475 | 26,286 |
07 May 2024 | 177.700 | 178.975 | 177.425 | 177.625 | 177.625 | 32,666 |
06 May 2024 | 176.950 | 177.375 | 175.800 | 176.975 | 176.975 | 17,218 |
03 May 2024 | 177.400 | 177.600 | 175.925 | 176.675 | 176.675 | 27,606 |
02 May 2024 | 177.150 | 178.000 | 176.450 | 176.800 | 176.800 | 32,025 |
01 May 2024 | 175.600 | 176.850 | 172.700 | 173.850 | 173.850 | 38,327 |
30 Apr 2024 | 186.000 | 186.000 | 185.000 | 185.000 | 185.000 | 31,306 |
29 Apr 2024 | 184.925 | 185.500 | 184.450 | 185.400 | 185.400 | 546 |
26 Apr 2024 | 184.425 | 184.950 | 183.700 | 184.675 | 184.675 | 791 |
25 Apr 2024 | 181.900 | 184.050 | 181.350 | 183.950 | 183.950 | 811 |
24 Apr 2024 | 183.000 | 183.525 | 181.350 | 182.100 | 182.100 | 1,115 |
23 Apr 2024 | 183.700 | 184.375 | 181.550 | 183.350 | 183.350 | 1,545 |
22 Apr 2024 | 181.900 | 184.000 | 181.900 | 183.825 | 183.825 | 1,624 |
19 Apr 2024 | 181.000 | 181.600 | 180.525 | 181.475 | 181.475 | 2,181 |
18 Apr 2024 | 181.075 | 181.375 | 180.250 | 181.175 | 181.175 | 1,469 |
17 Apr 2024 | 181.175 | 181.625 | 180.075 | 180.900 | 180.900 | 2,298 |
16 Apr 2024 | 180.575 | 181.650 | 179.575 | 181.500 | 181.500 | 2,056 |
15 Apr 2024 | 179.400 | 181.350 | 179.400 | 180.300 | 180.300 | 1,722 |
12 Apr 2024 | 180.050 | 180.500 | 176.500 | 178.900 | 178.900 | 4,068 |
11 Apr 2024 | 178.825 | 180.575 | 178.200 | 180.250 | 180.250 | 3,528 |
10 Apr 2024 | 180.450 | 180.950 | 178.525 | 179.075 | 179.075 | 3,385 |
09 Apr 2024 | 179.750 | 181.225 | 179.500 | 180.700 | 180.700 | 2,254 |
08 Apr 2024 | 178.700 | 179.600 | 178.200 | 179.400 | 179.400 | 4,903 |
05 Apr 2024 | 181.400 | 181.725 | 177.900 | 178.250 | 178.250 | 13,108 |
04 Apr 2024 | 181.525 | 182.100 | 181.050 | 181.475 | 181.475 | 12,073 |
03 Apr 2024 | 181.775 | 182.150 | 179.750 | 180.925 | 180.925 | 13,854 |
02 Apr 2024 | 180.600 | 183.025 | 180.350 | 181.775 | 181.775 | 20,705 |
01 Apr 2024 | 185.000 | 185.900 | 179.750 | 180.075 | 180.075 | 18,290 |
28 Mar 2024 | 183.500 | 185.300 | 182.900 | 185.000 | 185.000 | 11,012 |
27 Mar 2024 | 183.400 | 184.075 | 181.950 | 183.600 | 183.600 | 12,919 |
26 Mar 2024 | 186.000 | 186.400 | 181.775 | 183.100 | 183.100 | 30,782 |
25 Mar 2024 | 186.175 | 187.300 | 185.800 | 186.200 | 186.200 | 19,646 |
22 Mar 2024 | 188.475 | 188.600 | 187.150 | 187.500 | 187.500 | 13,057 |
21 Mar 2024 | 187.550 | 189.425 | 187.325 | 188.375 | 188.375 | 19,165 |
20 Mar 2024 | 188.075 | 188.575 | 187.400 | 187.800 | 187.800 | 10,587 |
19 Mar 2024 | 188.475 | 188.700 | 187.675 | 188.050 | 188.050 | 11,909 |
18 Mar 2024 | 187.375 | 188.750 | 187.200 | 188.575 | 188.575 | 19,151 |
15 Mar 2024 | 187.625 | 188.425 | 186.650 | 187.250 | 187.250 | 23,631 |
14 Mar 2024 | 189.450 | 190.275 | 186.775 | 186.950 | 186.950 | 39,424 |
13 Mar 2024 | 188.075 | 190.000 | 188.050 | 189.925 | 189.925 | 39,269 |
12 Mar 2024 | 187.625 | 188.975 | 187.300 | 188.250 | 188.250 | 30,452 |
11 Mar 2024 | 187.500 | 188.375 | 186.975 | 187.600 | 187.600 | 28,039 |
08 Mar 2024 | 188.750 | 189.950 | 187.125 | 187.600 | 187.600 | 41,222 |
07 Mar 2024 | 187.250 | 188.875 | 186.950 | 188.725 | 188.725 | 27,235 |
06 Mar 2024 | 187.500 | 187.900 | 186.800 | 187.250 | 187.250 | 17,321 |
05 Mar 2024 | 186.700 | 188.500 | 186.550 | 188.000 | 188.000 | 21,986 |
04 Mar 2024 | 188.275 | 188.950 | 186.550 | 186.675 | 186.675 | 24,962 |
01 Mar 2024 | 185.425 | 188.500 | 185.400 | 188.450 | 188.450 | 37,986 |
29 Feb 2024 | 184.400 | 184.800 | 182.025 | 184.000 | 184.000 | 29,012 |
28 Feb 2024 | 185.675 | 185.775 | 184.225 | 184.650 | 184.650 | 635 |
27 Feb 2024 | 185.600 | 186.375 | 185.525 | 185.600 | 185.600 | 736 |
26 Feb 2024 | 184.600 | 186.175 | 184.500 | 185.725 | 185.725 | 697 |
23 Feb 2024 | 183.700 | 185.775 | 183.450 | 185.600 | 185.600 | 865 |
22 Feb 2024 | 184.000 | 185.250 | 183.500 | 183.500 | 183.500 | 1,340 |
21 Feb 2024 | 184.275 | 185.775 | 183.950 | 183.975 | 183.975 | 1,397 |
20 Feb 2024 | 184.775 | 185.000 | 184.025 | 184.400 | 184.400 | 1,680 |
16 Feb 2024 | 183.550 | 185.400 | 183.400 | 184.775 | 184.775 | 1,976 |
15 Feb 2024 | 182.450 | 183.500 | 181.500 | 183.400 | 183.400 | 2,876 |
14 Feb 2024 | 183.600 | 183.600 | 182.150 | 182.400 | 182.400 | 4,071 |
13 Feb 2024 | 184.100 | 184.175 | 183.350 | 183.750 | 183.750 | 1,358 |
12 Feb 2024 | 184.625 | 184.900 | 183.750 | 184.250 | 184.250 | 2,661 |
09 Feb 2024 | 183.925 | 184.950 | 183.500 | 184.625 | 184.625 | 3,765 |
08 Feb 2024 | 182.800 | 184.675 | 182.725 | 183.775 | 183.775 | 4,833 |
07 Feb 2024 | 182.975 | 183.350 | 181.825 | 182.225 | 182.225 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |