Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
12 Jun 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
11 Jun 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
10 Jun 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
07 Jun 2024 | 142.17 | 142.17 | 142.17 | 142.17 | 142.17 | - |
06 Jun 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
05 Jun 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
04 Jun 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
03 Jun 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
31 May 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
30 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
29 May 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
28 May 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
27 May 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
24 May 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
23 May 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
22 May 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
21 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
16 May 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
15 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
14 May 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
13 May 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
10 May 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
07 May 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
06 May 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
03 May 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
02 May 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
30 Apr 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
29 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
26 Apr 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
25 Apr 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
24 Apr 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
23 Apr 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
22 Apr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
19 Apr 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
18 Apr 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
17 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
16 Apr 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
15 Apr 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | - |
12 Apr 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
11 Apr 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
10 Apr 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
09 Apr 2024 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
08 Apr 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
05 Apr 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
04 Apr 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
03 Apr 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
02 Apr 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
28 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
25 Mar 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
22 Mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
21 Mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
20 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
19 Mar 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
18 Mar 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
15 Mar 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
14 Mar 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
13 Mar 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
12 Mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
11 Mar 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
08 Mar 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
07 Mar 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - |
06 Mar 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
05 Mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
04 Mar 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
01 Mar 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
29 Feb 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
28 Feb 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
27 Feb 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
26 Feb 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
23 Feb 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
20 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
19 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
16 Feb 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
15 Feb 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
14 Feb 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
13 Feb 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
12 Feb 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
09 Feb 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
08 Feb 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
07 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
06 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
05 Feb 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
02 Feb 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
01 Feb 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
31 Jan 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
30 Jan 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
29 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
26 Jan 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |