Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
27 Jun 2024 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
26 Jun 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
25 Jun 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
24 Jun 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
21 Jun 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
20 Jun 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
19 Jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
18 Jun 2024 | 175.79 | 175.79 | 175.79 | 175.79 | 175.79 | - |
17 Jun 2024 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | - |
14 Jun 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
13 Jun 2024 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | - |
12 Jun 2024 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
11 Jun 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | - |
10 Jun 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
07 Jun 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | - |
06 Jun 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
05 Jun 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
04 Jun 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
03 Jun 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
31 May 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
30 May 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
29 May 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
28 May 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
27 May 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
24 May 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
23 May 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
22 May 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
21 May 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
16 May 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
15 May 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
14 May 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
13 May 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | - |
10 May 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 180.06 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
06 May 2024 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
03 May 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
02 May 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
30 Apr 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | - |
29 Apr 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
26 Apr 2024 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | - |
25 Apr 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
24 Apr 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
23 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
22 Apr 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
19 Apr 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
18 Apr 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
17 Apr 2024 | 171.69 | 171.69 | 171.69 | 171.69 | 171.69 | - |
16 Apr 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
15 Apr 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | - |
12 Apr 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
11 Apr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
10 Apr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
09 Apr 2024 | 174.23 | 174.23 | 174.23 | 174.23 | 174.23 | - |
08 Apr 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
05 Apr 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
04 Apr 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
03 Apr 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
02 Apr 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
28 Mar 2024 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
27 Mar 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | - |
26 Mar 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
25 Mar 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
22 Mar 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
21 Mar 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
20 Mar 2024 | 174.93 | 174.93 | 174.93 | 174.93 | 174.93 | - |
19 Mar 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
18 Mar 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
15 Mar 2024 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | - |
14 Mar 2024 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | - |
13 Mar 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
12 Mar 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
11 Mar 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | - |
08 Mar 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | - |
07 Mar 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | - |
06 Mar 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
05 Mar 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
04 Mar 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
01 Mar 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | - |
29 Feb 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
28 Feb 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | - |
27 Feb 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
26 Feb 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
23 Feb 2024 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | - |
22 Feb 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
21 Feb 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | - |
20 Feb 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
19 Feb 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
16 Feb 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
15 Feb 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
14 Feb 2024 | 164.53 | 164.53 | 164.53 | 164.53 | 164.53 | - |
13 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
12 Feb 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
09 Feb 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |