Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
12 Jun 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
11 Jun 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
10 Jun 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
07 Jun 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
06 Jun 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
05 Jun 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
04 Jun 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
03 Jun 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
31 May 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
30 May 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
29 May 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
28 May 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
27 May 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
24 May 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
23 May 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
22 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
21 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
15 May 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
14 May 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
13 May 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
10 May 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
06 May 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
03 May 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
02 May 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
30 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
29 Apr 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
26 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
25 Apr 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
24 Apr 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
23 Apr 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
22 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
19 Apr 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
18 Apr 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
17 Apr 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
16 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
15 Apr 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
12 Apr 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
11 Apr 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
10 Apr 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
09 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
08 Apr 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
05 Apr 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
04 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
03 Apr 2024 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | - |
02 Apr 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
28 Mar 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
27 Mar 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | - |
26 Mar 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
25 Mar 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
22 Mar 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
21 Mar 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
20 Mar 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
19 Mar 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
18 Mar 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
15 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
14 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
13 Mar 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
12 Mar 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | - |
11 Mar 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
08 Mar 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
07 Mar 2024 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - |
06 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
05 Mar 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
04 Mar 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
01 Mar 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
29 Feb 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
28 Feb 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
27 Feb 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
26 Feb 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
23 Feb 2024 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | - |
22 Feb 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
21 Feb 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
20 Feb 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
19 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
16 Feb 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
15 Feb 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - |
14 Feb 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
13 Feb 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
12 Feb 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
09 Feb 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
08 Feb 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
07 Feb 2024 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
06 Feb 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
05 Feb 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
02 Feb 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
01 Feb 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
31 Jan 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
30 Jan 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
29 Jan 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
26 Jan 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
25 Jan 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
24 Jan 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |