Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
13 Jun 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
12 Jun 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
11 Jun 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
06 Jun 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
05 Jun 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
04 Jun 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
30 May 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
29 May 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
28 May 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
24 May 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
23 May 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
22 May 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
21 May 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
20 May 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
17 May 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
16 May 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 170.39 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
13 May 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.61 | - |
10 May 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
09 May 2024 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | - |
08 May 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
07 May 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
02 May 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
29 Apr 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
26 Apr 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
25 Apr 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
24 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
23 Apr 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
22 Apr 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
19 Apr 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
18 Apr 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
17 Apr 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
16 Apr 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
15 Apr 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
12 Apr 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - |
11 Apr 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
10 Apr 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
09 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
08 Apr 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
05 Apr 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
02 Apr 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
27 Mar 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
26 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
25 Mar 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
22 Mar 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | - |
21 Mar 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
20 Mar 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
19 Mar 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
14 Mar 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
13 Mar 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
12 Mar 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
11 Mar 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
08 Mar 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
07 Mar 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
06 Mar 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
05 Mar 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
04 Mar 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
01 Mar 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
29 Feb 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
28 Feb 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
27 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
26 Feb 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
23 Feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
22 Feb 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
21 Feb 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
20 Feb 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
16 Feb 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
15 Feb 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
14 Feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
08 Feb 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
07 Feb 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
06 Feb 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
01 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
31 Jan 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
30 Jan 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
29 Jan 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
26 Jan 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
25 Jan 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
24 Jan 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |