Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 156.10 | 156.38 | 156.10 | 156.38 | 156.38 | 218 |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | 59 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | 36 |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 152.86 | 153.00 | 152.86 | 153.00 | 153.00 | 12 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 148.50 | 148.70 | 148.50 | 148.54 | 148.54 | 120 |
27 Jun 2024 | 147.00 | 147.80 | 147.00 | 147.80 | 147.80 | 50 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | 52 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | 375 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | 19 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 143.10 | 143.10 | 143.01 | 143.01 | 143.01 | 82 |
17 Apr 2024 | 142.11 | 142.82 | 142.11 | 142.82 | 142.82 | 374 |
16 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | 63 |
15 Apr 2024 | 144.00 | 144.28 | 144.00 | 144.28 | 144.28 | 280 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | 177 |
10 Apr 2024 | 145.70 | 145.70 | 143.20 | 143.20 | 143.20 | 306 |
09 Apr 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | 156 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 1 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 23 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | 86 |
22 Mar 2024 | 10 Dividend | |||||
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | 10 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 18 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |