Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 1,376,093 |
27 June 2024 | 217.00 | 218.00 | 217.00 | 217.40 | 217.40 | 3,782 |
26 June 2024 | 218.15 | 218.35 | 217.15 | 217.15 | 217.15 | 3,718 |
25 June 2024 | 216.00 | 217.70 | 215.75 | 217.70 | 217.70 | 1,168 |
24 June 2024 | 217.55 | 219.10 | 217.15 | 219.10 | 219.10 | 4,968 |
21 June 2024 | 217.65 | 217.65 | 217.40 | 217.45 | 217.45 | 1,116 |
20 June 2024 | 219.40 | 219.45 | 219.15 | 219.15 | 219.15 | 1,356 |
19 June 2024 | 218.50 | 220.00 | 217.45 | 220.00 | 220.00 | 5,519 |
18 June 2024 | 218.50 | 218.50 | 216.70 | 216.90 | 216.90 | 1,438 |
17 June 2024 | 215.80 | 215.80 | 215.20 | 215.30 | 215.30 | 1,489 |
14 June 2024 | 216.95 | 216.95 | 214.25 | 215.60 | 215.60 | 1,736 |
13 June 2024 | 214.90 | 215.70 | 213.05 | 215.70 | 215.70 | 2,184 |
12 June 2024 | 212.85 | 215.10 | 212.45 | 215.10 | 215.10 | 1,492 |
11 June 2024 | 212.80 | 212.80 | 212.35 | 212.55 | 212.55 | 3,909 |
10 June 2024 | 213.75 | 213.75 | 211.55 | 212.55 | 212.55 | 2,148 |
07 June 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | 1,069 |
06 June 2024 | 212.70 | 212.90 | 212.55 | 212.65 | 212.65 | 30,478 |
05 June 2024 | 209.80 | 210.50 | 209.80 | 210.50 | 210.50 | 2,332 |
04 June 2024 | 207.15 | 209.15 | 207.15 | 208.95 | 208.95 | 1,950 |
03 June 2024 | 211.60 | 211.60 | 208.35 | 209.40 | 209.40 | 755,820 |
31 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 54,112 |
30 May 2024 | 210.10 | 210.10 | 207.85 | 207.85 | 207.85 | 3,378 |
29 May 2024 | 210.35 | 210.35 | 209.45 | 209.65 | 209.65 | 10,797 |
28 May 2024 | 212.65 | 212.65 | 210.75 | 210.90 | 210.90 | 859 |
27 May 2024 | 209.50 | 210.80 | 209.50 | 210.60 | 210.60 | 3,160 |
24 May 2024 | 209.20 | 210.30 | 209.20 | 210.30 | 210.30 | 3,830 |
23 May 2024 | 211.65 | 211.75 | 210.50 | 210.75 | 210.75 | 601 |
22 May 2024 | 210.55 | 210.55 | 210.05 | 210.05 | 210.05 | 622 |
21 May 2024 | 209.40 | 210.10 | 209.40 | 210.00 | 210.00 | 1,014 |
17 May 2024 | 210.80 | 210.80 | 208.75 | 208.80 | 208.80 | 1,140 |
16 May 2024 | 211.40 | 211.40 | 209.50 | 209.85 | 209.85 | 1,334 |
15 May 2024 | 206.65 | 208.85 | 206.60 | 208.85 | 208.85 | 1,754 |
14 May 2024 | 205.60 | 206.15 | 205.45 | 205.85 | 205.85 | 911 |
13 May 2024 | 206.00 | 206.10 | 206.00 | 206.10 | 206.10 | 1,470 |
10 May 2024 | 205.75 | 206.00 | 205.40 | 205.90 | 205.90 | 790 |
08 May 2024 | 206.00 | 206.00 | 203.85 | 204.35 | 204.35 | 3,224 |
07 May 2024 | 204.70 | 204.90 | 204.40 | 204.90 | 204.90 | 8,363 |
06 May 2024 | 204.00 | 204.00 | 202.75 | 203.40 | 203.40 | 41,871 |
03 May 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 1,896 |
02 May 2024 | 199.62 | 199.90 | 198.58 | 199.42 | 199.42 | 2,380 |
30 Apr 2024 | 202.00 | 202.60 | 200.70 | 202.60 | 202.60 | 2,852 |
29 Apr 2024 | 202.45 | 202.70 | 200.40 | 200.40 | 200.40 | 5,240 |
26 Apr 2024 | 201.40 | 202.25 | 201.40 | 202.25 | 202.25 | 2,095 |
25 Apr 2024 | 200.05 | 200.05 | 197.18 | 197.18 | 197.18 | 311 |
24 Apr 2024 | 200.65 | 200.65 | 200.00 | 200.25 | 200.25 | 1,391 |
23 Apr 2024 | 197.26 | 199.82 | 197.26 | 199.82 | 199.82 | 1,605 |
22 Apr 2024 | 198.64 | 198.64 | 196.16 | 196.62 | 196.62 | 239 |
19 Apr 2024 | 196.60 | 198.30 | 196.54 | 196.64 | 196.64 | 873 |
18 Apr 2024 | 199.18 | 199.78 | 197.78 | 198.70 | 198.70 | 12,965 |
17 Apr 2024 | 199.42 | 200.45 | 198.70 | 198.70 | 198.70 | 583 |
16 Apr 2024 | 199.32 | 200.10 | 197.60 | 197.60 | 197.60 | 23,187 |
15 Apr 2024 | 203.40 | 203.90 | 203.20 | 203.20 | 203.20 | 881 |
12 Apr 2024 | 205.15 | 205.15 | 203.05 | 203.85 | 203.85 | 2,530 |
11 Apr 2024 | 202.20 | 204.20 | 202.20 | 203.70 | 203.70 | 653 |
10 Apr 2024 | 206.45 | 206.45 | 202.40 | 203.80 | 203.80 | 396 |
09 Apr 2024 | 206.10 | 206.80 | 204.30 | 204.90 | 204.90 | 2,938 |
08 Apr 2024 | 206.35 | 206.35 | 205.50 | 206.10 | 206.10 | 1,402 |
05 Apr 2024 | 204.10 | 204.50 | 204.10 | 204.10 | 204.10 | 3,768 |
04 Apr 2024 | 208.00 | 208.00 | 207.25 | 207.80 | 207.80 | 865 |
03 Apr 2024 | 206.75 | 207.80 | 206.15 | 207.25 | 207.25 | 1,415 |
02 Apr 2024 | 208.85 | 208.85 | 206.00 | 206.60 | 206.60 | 205,155 |
28 Mar 2024 | 208.30 | 210.50 | 208.15 | 210.50 | 210.50 | 4,441 |
27 Mar 2024 | 208.50 | 208.50 | 207.05 | 207.05 | 207.05 | 1,911 |
26 Mar 2024 | 208.15 | 208.95 | 208.15 | 208.25 | 208.25 | 3,440 |
25 Mar 2024 | 208.40 | 208.40 | 206.45 | 206.45 | 206.45 | 9,399 |
22 Mar 2024 | 208.75 | 208.75 | 208.30 | 208.30 | 208.30 | 166 |
21 Mar 2024 | 208.90 | 208.90 | 208.45 | 208.85 | 208.85 | 124 |
20 Mar 2024 | 205.70 | 205.95 | 205.70 | 205.95 | 205.95 | 1,879 |
19 Mar 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 96 |
18 Mar 2024 | 201.80 | 205.00 | 201.80 | 205.00 | 205.00 | 371 |
15 Mar 2024 | 205.05 | 205.05 | 202.80 | 202.80 | 202.80 | 120 |
14 Mar 2024 | 205.80 | 206.05 | 205.80 | 205.85 | 205.85 | 101 |
13 Mar 2024 | 205.75 | 205.75 | 205.40 | 205.50 | 205.50 | 265 |
12 Mar 2024 | 201.70 | 205.25 | 201.70 | 204.90 | 204.90 | 865 |
11 Mar 2024 | 202.20 | 202.90 | 202.20 | 202.40 | 202.40 | 325 |
08 Mar 2024 | 204.80 | 205.50 | 204.35 | 204.35 | 204.35 | 3,716 |
07 Mar 2024 | 201.60 | 202.50 | 201.60 | 202.50 | 202.50 | 290 |
06 Mar 2024 | 202.10 | 203.15 | 202.10 | 203.15 | 203.15 | 1,325 |
05 Mar 2024 | 202.75 | 202.75 | 201.20 | 201.45 | 201.45 | 770 |
04 Mar 2024 | 201.60 | 203.15 | 201.60 | 203.05 | 203.05 | 419 |
01 Mar 2024 | 201.25 | 202.55 | 200.25 | 200.25 | 200.25 | 1,598 |
29 Feb 2024 | 200.15 | 200.90 | 199.50 | 200.90 | 200.90 | 1,462 |
28 Feb 2024 | 200.40 | 200.40 | 199.28 | 199.82 | 199.82 | 703 |
27 Feb 2024 | 200.30 | 200.50 | 200.25 | 200.25 | 200.25 | 469 |
26 Feb 2024 | 200.85 | 202.75 | 200.85 | 202.75 | 202.75 | 1,055 |
23 Feb 2024 | 199.08 | 200.95 | 199.08 | 200.95 | 200.95 | 39 |
22 Feb 2024 | 199.28 | 199.78 | 199.28 | 199.78 | 199.78 | 73 |
21 Feb 2024 | 195.82 | 195.82 | 195.10 | 195.10 | 195.10 | 1,739 |
20 Feb 2024 | 196.70 | 196.80 | 195.56 | 195.56 | 195.56 | 3,538 |
19 Feb 2024 | 198.08 | 198.08 | 197.84 | 197.84 | 197.84 | 1,361 |
16 Feb 2024 | 198.92 | 199.14 | 197.96 | 197.96 | 197.96 | 9,520 |
15 Feb 2024 | 198.16 | 198.40 | 197.80 | 197.80 | 197.80 | 1,088 |
14 Feb 2024 | 196.80 | 197.36 | 196.80 | 197.04 | 197.04 | 750 |
13 Feb 2024 | 196.84 | 198.54 | 195.48 | 195.48 | 195.48 | 614 |
12 Feb 2024 | 198.64 | 199.68 | 198.64 | 199.68 | 199.68 | 3,545 |
09 Feb 2024 | 197.54 | 198.20 | 197.40 | 198.20 | 198.20 | 484 |
08 Feb 2024 | 197.00 | 197.00 | 196.74 | 197.00 | 197.00 | 902 |
07 Feb 2024 | 193.08 | 196.60 | 193.08 | 196.60 | 196.60 | 14,298 |
06 Feb 2024 | 195.00 | 195.12 | 194.72 | 194.98 | 194.98 | 537 |
05 Feb 2024 | 194.50 | 194.68 | 193.02 | 193.34 | 193.34 | 689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |