Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
25 Jun 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
24 Jun 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
21 Jun 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
20 Jun 2024 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | - |
19 Jun 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
18 Jun 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
17 Jun 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
14 Jun 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
13 Jun 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
12 Jun 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
11 Jun 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
10 Jun 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
07 Jun 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
06 Jun 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
05 Jun 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
04 Jun 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
03 Jun 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
31 May 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
30 May 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
29 May 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
28 May 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
27 May 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
24 May 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
23 May 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
22 May 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
21 May 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
16 May 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
15 May 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
14 May 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
13 May 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
10 May 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
06 May 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
03 May 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
02 May 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
30 Apr 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
29 Apr 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
26 Apr 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
25 Apr 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
24 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
23 Apr 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
22 Apr 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
19 Apr 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
18 Apr 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
17 Apr 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
16 Apr 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
15 Apr 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
12 Apr 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | - |
11 Apr 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
10 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
09 Apr 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
08 Apr 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
05 Apr 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
04 Apr 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
03 Apr 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
02 Apr 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
28 Mar 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | - |
27 Mar 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
26 Mar 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
25 Mar 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
22 Mar 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
21 Mar 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
20 Mar 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
19 Mar 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
18 Mar 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
15 Mar 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
14 Mar 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
13 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
12 Mar 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
11 Mar 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
08 Mar 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
07 Mar 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
06 Mar 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
05 Mar 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
04 Mar 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
01 Mar 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
29 Feb 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
28 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
27 Feb 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
26 Feb 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
23 Feb 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
22 Feb 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
21 Feb 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
20 Feb 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
19 Feb 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
16 Feb 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - |
15 Feb 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
14 Feb 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
13 Feb 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
12 Feb 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
09 Feb 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
08 Feb 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
07 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |