Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
01 Jul 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - |
28 Jun 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
27 Jun 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
26 Jun 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
25 Jun 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
24 Jun 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | - |
21 Jun 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
20 Jun 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
19 Jun 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
18 Jun 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
17 Jun 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
14 Jun 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - |
13 Jun 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
12 Jun 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
11 Jun 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
10 Jun 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
07 Jun 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
06 Jun 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
05 Jun 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
04 Jun 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
03 Jun 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
31 May 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
30 May 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
29 May 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
28 May 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
24 May 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
23 May 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
22 May 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
21 May 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
20 May 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | - |
17 May 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
16 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
15 May 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
14 May 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
13 May 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
10 May 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
09 May 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
08 May 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
07 May 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
03 May 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
02 May 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
01 May 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
30 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
29 Apr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
26 Apr 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
25 Apr 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - |
24 Apr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
23 Apr 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
22 Apr 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
19 Apr 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
18 Apr 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
17 Apr 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
16 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
15 Apr 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
12 Apr 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
11 Apr 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
10 Apr 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
09 Apr 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
08 Apr 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
05 Apr 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
04 Apr 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
03 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
02 Apr 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
28 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
27 Mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
26 Mar 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
25 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
22 Mar 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
21 Mar 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
20 Mar 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
19 Mar 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
18 Mar 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
15 Mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
14 Mar 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
13 Mar 2024 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - |
12 Mar 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
11 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
08 Mar 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
07 Mar 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
06 Mar 2024 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
05 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
04 Mar 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
01 Mar 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
29 Feb 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
28 Feb 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
27 Feb 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
26 Feb 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
23 Feb 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
22 Feb 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
21 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
20 Feb 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
19 Feb 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
16 Feb 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
15 Feb 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
14 Feb 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
13 Feb 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
12 Feb 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
09 Feb 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |