Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 208.10 | 208.20 | 206.40 | 206.40 | 206.40 | 30 |
Jul 04, 2024 | 207.70 | 208.40 | 207.70 | 208.10 | 208.10 | - |
Jul 03, 2024 | 213.10 | 213.10 | 206.60 | 207.90 | 207.90 | - |
Jul 02, 2024 | 215.60 | 218.40 | 212.40 | 212.50 | 212.50 | - |
Jul 01, 2024 | 215.70 | 219.00 | 212.80 | 215.80 | 215.80 | - |
Jun 28, 2024 | 214.10 | 219.10 | 214.00 | 214.30 | 214.30 | - |
Jun 27, 2024 | 209.70 | 214.30 | 207.90 | 212.40 | 212.40 | - |
Jun 26, 2024 | 208.60 | 210.00 | 208.40 | 208.40 | 208.40 | - |
Jun 25, 2024 | 211.20 | 213.40 | 208.90 | 208.90 | 208.90 | - |
Jun 24, 2024 | 209.10 | 212.10 | 208.40 | 211.50 | 211.50 | - |
Jun 21, 2024 | 210.70 | 212.70 | 208.30 | 209.20 | 209.20 | - |
Jun 20, 2024 | 207.40 | 210.80 | 206.40 | 210.80 | 210.80 | - |
Jun 19, 2024 | 208.30 | 208.30 | 206.70 | 206.70 | 206.70 | - |
Jun 18, 2024 | 211.30 | 212.30 | 210.20 | 210.20 | 210.20 | - |
Jun 17, 2024 | 216.60 | 216.70 | 211.70 | 212.00 | 212.00 | - |
Jun 14, 2024 | 218.20 | 218.40 | 215.90 | 216.40 | 216.40 | - |
Jun 13, 2024 | 214.20 | 217.70 | 211.70 | 216.70 | 216.70 | - |
Jun 12, 2024 | 210.30 | 213.50 | 208.80 | 212.10 | 212.10 | - |
Jun 11, 2024 | 212.10 | 212.20 | 210.70 | 211.40 | 211.40 | - |
Jun 10, 2024 | 208.20 | 212.80 | 208.20 | 211.40 | 211.40 | - |
Jun 07, 2024 | 213.10 | 213.60 | 209.30 | 209.30 | 209.30 | - |
Jun 06, 2024 | 216.20 | 217.70 | 213.30 | 213.30 | 213.30 | - |
Jun 05, 2024 | 215.30 | 217.80 | 212.50 | 217.80 | 217.80 | - |
Jun 04, 2024 | 210.70 | 214.60 | 209.80 | 213.80 | 213.80 | - |
Jun 03, 2024 | 207.90 | 214.00 | 207.20 | 211.90 | 211.90 | - |
May 31, 2024 | 203.00 | 207.10 | 202.20 | 206.40 | 206.40 | - |
May 30, 2024 | 197.95 | 201.70 | 197.20 | 201.40 | 201.40 | - |
May 29, 2024 | 201.30 | 201.60 | 195.30 | 198.25 | 198.25 | - |
May 28, 2024 | 200.50 | 200.80 | 198.15 | 200.10 | 200.10 | - |
May 27, 2024 | 200.80 | 201.20 | 200.60 | 201.00 | 201.00 | - |
May 24, 2024 | 201.90 | 203.10 | 200.20 | 200.40 | 200.40 | - |
May 23, 2024 | 208.90 | 208.90 | 201.70 | 202.40 | 202.40 | - |
May 22, 2024 | 209.90 | 210.80 | 206.60 | 208.90 | 208.90 | - |
May 21, 2024 | 213.30 | 213.30 | 208.30 | 208.70 | 208.70 | - |
May 20, 2024 | 211.80 | 213.60 | 211.10 | 212.70 | 212.70 | - |
May 17, 2024 | 211.80 | 211.90 | 208.60 | 210.70 | 210.70 | - |
May 16, 2024 | 216.30 | 217.50 | 210.10 | 210.40 | 210.40 | - |
May 15, 2024 | 209.60 | 217.20 | 209.40 | 217.20 | 217.20 | - |
May 14, 2024 | 208.80 | 209.40 | 206.20 | 208.50 | 208.50 | - |
May 13, 2024 | 205.90 | 208.10 | 205.50 | 208.10 | 208.10 | - |
May 10, 2024 | 206.70 | 206.90 | 204.40 | 206.30 | 206.30 | - |
May 09, 2024 | 204.20 | 205.80 | 203.80 | 205.80 | 205.80 | - |
May 08, 2024 | 203.80 | 205.40 | 202.00 | 205.40 | 205.40 | - |
May 07, 2024 | 206.30 | 209.10 | 201.10 | 203.10 | 203.10 | - |
May 06, 2024 | 202.10 | 206.00 | 202.10 | 205.70 | 205.70 | - |
May 03, 2024 | 199.45 | 200.90 | 197.85 | 200.80 | 200.80 | - |
May 02, 2024 | 201.60 | 203.70 | 199.80 | 199.80 | 199.80 | - |
Apr 30, 2024 | 201.30 | 203.30 | 200.30 | 200.70 | 200.70 | - |
Apr 29, 2024 | 195.10 | 204.00 | 193.70 | 200.60 | 200.60 | - |
Apr 26, 2024 | 190.20 | 195.65 | 187.45 | 195.55 | 195.55 | - |
Apr 25, 2024 | 187.45 | 190.55 | 185.55 | 188.65 | 188.65 | - |
Apr 24, 2024 | 181.70 | 192.25 | 181.45 | 186.80 | 186.80 | - |
Apr 23, 2024 | 182.20 | 182.60 | 180.90 | 181.40 | 181.40 | - |
Apr 22, 2024 | 182.90 | 184.25 | 181.85 | 182.95 | 182.95 | - |
Apr 19, 2024 | 178.35 | 180.75 | 177.95 | 180.75 | 180.75 | - |
Apr 18, 2024 | 180.30 | 180.50 | 178.80 | 179.20 | 179.20 | - |
Apr 17, 2024 | 185.25 | 185.25 | 181.25 | 181.25 | 181.25 | - |
Apr 16, 2024 | 185.55 | 185.95 | 183.60 | 184.10 | 184.10 | - |
Apr 15, 2024 | 186.35 | 189.35 | 186.00 | 186.45 | 186.45 | - |
Apr 12, 2024 | 190.20 | 193.25 | 187.25 | 187.80 | 187.80 | - |
Apr 11, 2024 | 187.55 | 190.15 | 187.35 | 190.00 | 190.00 | - |
Apr 10, 2024 | 190.65 | 190.70 | 186.80 | 186.95 | 186.95 | - |
Apr 09, 2024 | 188.85 | 192.30 | 188.70 | 190.40 | 190.40 | - |
Apr 08, 2024 | 187.95 | 189.25 | 187.80 | 188.75 | 188.75 | - |
Apr 05, 2024 | 189.80 | 189.80 | 187.85 | 189.05 | 189.05 | - |
Apr 04, 2024 | 190.65 | 192.60 | 190.45 | 191.00 | 191.00 | - |
Apr 03, 2024 | 192.40 | 193.05 | 190.35 | 190.35 | 190.35 | - |
Apr 02, 2024 | 200.10 | 200.30 | 193.15 | 193.20 | 193.20 | - |
Mar 28, 2024 | 199.50 | 200.80 | 198.90 | 200.00 | 200.00 | - |
Mar 27, 2024 | 196.30 | 198.80 | 196.30 | 198.10 | 198.10 | - |
Mar 26, 2024 | 201.00 | 201.00 | 195.40 | 195.40 | 195.40 | - |
Mar 25, 2024 | 200.80 | 201.80 | 199.10 | 199.10 | 199.10 | - |
Mar 22, 2024 | 204.00 | 204.20 | 199.60 | 201.60 | 201.60 | - |
Mar 21, 2024 | 203.40 | 203.60 | 200.60 | 203.60 | 203.60 | - |
Mar 20, 2024 | 201.20 | 202.00 | 200.00 | 200.40 | 200.40 | - |
Mar 19, 2024 | 201.60 | 202.40 | 198.70 | 200.40 | 200.40 | - |
Mar 18, 2024 | 201.60 | 202.60 | 200.60 | 202.00 | 202.00 | 30 |
Mar 15, 2024 | 202.60 | 203.40 | 199.60 | 202.00 | 202.00 | - |
Mar 14, 2024 | 207.60 | 208.60 | 200.80 | 200.80 | 200.80 | - |
Mar 13, 2024 | 208.00 | 208.60 | 206.80 | 206.80 | 206.80 | - |
Mar 12, 2024 | 210.80 | 210.80 | 207.20 | 208.60 | 208.60 | - |
Mar 11, 2024 | 203.80 | 209.60 | 202.80 | 209.60 | 209.60 | - |
Mar 08, 2024 | 200.20 | 208.40 | 200.20 | 204.40 | 204.40 | - |
Mar 07, 2024 | 199.10 | 201.60 | 199.10 | 200.00 | 200.00 | - |
Mar 06, 2024 | 200.20 | 201.60 | 199.70 | 199.80 | 199.80 | - |
Mar 05, 2024 | 203.00 | 203.40 | 199.40 | 199.90 | 199.90 | - |
Mar 04, 2024 | 203.60 | 204.60 | 203.20 | 203.20 | 203.20 | - |
Mar 01, 2024 | 201.00 | 204.20 | 200.40 | 203.80 | 203.80 | - |
Feb 29, 2024 | 204.40 | 205.40 | 201.80 | 201.80 | 201.80 | - |
Feb 28, 2024 | 206.60 | 206.80 | 204.60 | 205.20 | 205.20 | - |
Feb 27, 2024 | 205.80 | 207.40 | 204.40 | 206.60 | 206.60 | - |
Feb 26, 2024 | 206.00 | 207.00 | 205.40 | 205.80 | 205.80 | - |
Feb 23, 2024 | 205.40 | 207.80 | 204.80 | 206.60 | 206.60 | - |
Feb 22, 2024 | 205.40 | 206.20 | 203.00 | 205.60 | 205.60 | - |
Feb 21, 2024 | 202.40 | 206.20 | 202.40 | 204.20 | 204.20 | - |
Feb 20, 2024 | 203.80 | 203.80 | 199.70 | 201.60 | 201.60 | - |
Feb 19, 2024 | 203.60 | 204.00 | 203.20 | 204.00 | 204.00 | - |
Feb 16, 2024 | 207.80 | 212.00 | 203.60 | 203.60 | 203.60 | - |
Feb 15, 2024 | 206.80 | 208.40 | 204.80 | 206.80 | 206.80 | - |
Feb 14, 2024 | 211.00 | 213.60 | 205.80 | 206.60 | 206.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |