Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
27 Jun 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
26 Jun 2024 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | - |
25 Jun 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
24 Jun 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
21 Jun 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
20 Jun 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
19 Jun 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
18 Jun 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
17 Jun 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
14 Jun 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
13 Jun 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
12 Jun 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
11 Jun 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
10 Jun 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
07 Jun 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
06 Jun 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
05 Jun 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
04 Jun 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
03 Jun 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
31 May 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
30 May 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | - |
29 May 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
28 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
24 May 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
23 May 2024 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | - |
22 May 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | - |
21 May 2024 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
20 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
17 May 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
16 May 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
15 May 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
14 May 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
13 May 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
10 May 2024 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | - |
09 May 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
08 May 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
07 May 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
01 May 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
30 Apr 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
25 Apr 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
24 Apr 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
23 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
22 Apr 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
19 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
18 Apr 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
17 Apr 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
16 Apr 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
15 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
12 Apr 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
11 Apr 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
10 Apr 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
09 Apr 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
08 Apr 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
05 Apr 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
04 Apr 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
03 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
02 Apr 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
28 Mar 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | - |
27 Mar 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 164.87 | - |
26 Mar 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
25 Mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
22 Mar 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
21 Mar 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
18 Mar 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
15 Mar 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
14 Mar 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
13 Mar 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
12 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
11 Mar 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
08 Mar 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
07 Mar 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
06 Mar 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
05 Mar 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
04 Mar 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
01 Mar 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | - |
29 Feb 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
28 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
27 Feb 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
26 Feb 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
21 Feb 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
20 Feb 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
19 Feb 2024 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | - |
16 Feb 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
15 Feb 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
14 Feb 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
13 Feb 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
08 Feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
07 Feb 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - |
06 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |