Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
26 Jun 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
25 Jun 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
24 Jun 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
21 Jun 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
20 Jun 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
19 Jun 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
18 Jun 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
17 Jun 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
14 Jun 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
13 Jun 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
12 Jun 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
11 Jun 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
10 Jun 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
07 Jun 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
06 Jun 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
05 Jun 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
04 Jun 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
03 Jun 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
31 May 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
30 May 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
29 May 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | - |
28 May 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
27 May 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
24 May 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
23 May 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
22 May 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
21 May 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
16 May 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
15 May 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
14 May 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
13 May 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
10 May 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
06 May 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
03 May 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
02 May 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
30 Apr 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
29 Apr 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
26 Apr 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
25 Apr 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
24 Apr 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
23 Apr 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
22 Apr 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
19 Apr 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 157.53 | - |
18 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
17 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
16 Apr 2024 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | - |
15 Apr 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
12 Apr 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
11 Apr 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
10 Apr 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
09 Apr 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
08 Apr 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
05 Apr 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
04 Apr 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
03 Apr 2024 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | - |
02 Apr 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
28 Mar 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
27 Mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
26 Mar 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
25 Mar 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
22 Mar 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
21 Mar 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
20 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
19 Mar 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
18 Mar 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
15 Mar 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
14 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
13 Mar 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
12 Mar 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
11 Mar 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
08 Mar 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
07 Mar 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
06 Mar 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
05 Mar 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
04 Mar 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
01 Mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
29 Feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
28 Feb 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
27 Feb 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
26 Feb 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | - |
23 Feb 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
22 Feb 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
21 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
20 Feb 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
19 Feb 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
16 Feb 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
15 Feb 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
14 Feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
13 Feb 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
12 Feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
09 Feb 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
08 Feb 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
07 Feb 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |