Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
03 Jul 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
02 Jul 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
01 Jul 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
28 Jun 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
27 Jun 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
26 Jun 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
25 Jun 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
24 Jun 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
21 Jun 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
20 Jun 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
19 Jun 2024 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
18 Jun 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | - |
17 Jun 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
14 Jun 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
13 Jun 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
12 Jun 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
11 Jun 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
10 Jun 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
07 Jun 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
06 Jun 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
05 Jun 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
04 Jun 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
03 Jun 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
29 May 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
28 May 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
27 May 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
24 May 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
23 May 2024 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
22 May 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - |
21 May 2024 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
16 May 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
15 May 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
14 May 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
13 May 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
10 May 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
06 May 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
03 May 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
02 May 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
30 Apr 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
29 Apr 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
26 Apr 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
25 Apr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
24 Apr 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
23 Apr 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
22 Apr 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
19 Apr 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
18 Apr 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | - |
17 Apr 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
16 Apr 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
15 Apr 2024 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | - |
12 Apr 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
11 Apr 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
10 Apr 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
09 Apr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
08 Apr 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
05 Apr 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - |
04 Apr 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
03 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
02 Apr 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
28 Mar 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
27 Mar 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
26 Mar 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
25 Mar 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
22 Mar 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
21 Mar 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
20 Mar 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
19 Mar 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - |
18 Mar 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | - |
15 Mar 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
14 Mar 2024 | 164.33 | 164.33 | 164.33 | 164.33 | 164.33 | - |
13 Mar 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
12 Mar 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
11 Mar 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
08 Mar 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
07 Mar 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
06 Mar 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
05 Mar 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
04 Mar 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
01 Mar 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
29 Feb 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
28 Feb 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
27 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
26 Feb 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | - |
23 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
22 Feb 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
21 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
20 Feb 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
19 Feb 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
16 Feb 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
15 Feb 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |