Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 14 |
26 Jun 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
25 Jun 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
24 Jun 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
21 Jun 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
20 Jun 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
19 Jun 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
18 Jun 2024 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | - |
17 Jun 2024 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | - |
14 Jun 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
13 Jun 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
12 Jun 2024 | 199.46 | 199.46 | 196.94 | 196.94 | 196.94 | 14 |
11 Jun 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
10 Jun 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
07 Jun 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
06 Jun 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
05 Jun 2024 | 194.20 | 195.90 | 194.20 | 195.90 | 195.90 | 20 |
04 Jun 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
03 Jun 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
31 May 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
30 May 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | - |
29 May 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
28 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
27 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
24 May 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
23 May 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
22 May 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
21 May 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
20 May 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
17 May 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | 5 |
16 May 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
15 May 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
14 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
13 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
10 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
09 May 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
08 May 2024 | 232.40 | 232.40 | 232.20 | 232.20 | 232.20 | 31 |
07 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
06 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
03 May 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
02 May 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
30 Apr 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
29 Apr 2024 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | - |
26 Apr 2024 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | - |
25 Apr 2024 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | - |
24 Apr 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
23 Apr 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
22 Apr 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
19 Apr 2024 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - |
18 Apr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
17 Apr 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | - |
16 Apr 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
15 Apr 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | - |
12 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
11 Apr 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
10 Apr 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
09 Apr 2024 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | - |
08 Apr 2024 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | - |
05 Apr 2024 | 249.55 | 249.55 | 248.15 | 248.15 | 248.15 | 12 |
04 Apr 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | - |
03 Apr 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
02 Apr 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
28 Mar 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
27 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
26 Mar 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
25 Mar 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
22 Mar 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
21 Mar 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
20 Mar 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
19 Mar 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
18 Mar 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
15 Mar 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | - |
14 Mar 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
13 Mar 2024 | 247.00 | 247.00 | 246.45 | 246.45 | 246.45 | 10 |
12 Mar 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | - |
11 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2 |
08 Mar 2024 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | - |
07 Mar 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
06 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
05 Mar 2024 | 249.90 | 249.90 | 248.55 | 248.55 | 248.55 | 20 |
04 Mar 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
01 Mar 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
29 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
28 Feb 2024 | 271.35 | 271.90 | 271.35 | 271.90 | 271.90 | 6 |
27 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
26 Feb 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
23 Feb 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
22 Feb 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
21 Feb 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
20 Feb 2024 | 280.85 | 280.85 | 275.50 | 275.50 | 275.50 | 5 |
19 Feb 2024 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | - |
16 Feb 2024 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | - |
15 Feb 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
14 Feb 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
13 Feb 2024 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
12 Feb 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
09 Feb 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
08 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
07 Feb 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
06 Feb 2024 | 272.90 | 272.90 | 271.80 | 271.80 | 271.80 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |