Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
04 Jul 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
03 Jul 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
02 Jul 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | - |
01 Jul 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
28 Jun 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
27 Jun 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
26 Jun 2024 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | - |
25 Jun 2024 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | - |
24 Jun 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
21 Jun 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
20 Jun 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
19 Jun 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | - |
18 Jun 2024 | 176.77 | 176.77 | 176.77 | 176.77 | 176.77 | - |
17 Jun 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
14 Jun 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
13 Jun 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
12 Jun 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
11 Jun 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
10 Jun 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
07 Jun 2024 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | - |
06 Jun 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
05 Jun 2024 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | - |
04 Jun 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | - |
03 Jun 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
31 May 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
30 May 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | - |
29 May 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
28 May 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
23 May 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
22 May 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | - |
21 May 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
20 May 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | - |
17 May 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
16 May 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | - |
15 May 2024 | 178.03 | 178.03 | 178.03 | 178.03 | 178.03 | - |
14 May 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
13 May 2024 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | - |
10 May 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
09 May 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | - |
08 May 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
07 May 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
02 May 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
30 Apr 2024 | 174.23 | 174.23 | 174.23 | 174.23 | 174.23 | - |
29 Apr 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
26 Apr 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
25 Apr 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
24 Apr 2024 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | - |
23 Apr 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | - |
22 Apr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
19 Apr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
18 Apr 2024 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
17 Apr 2024 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | - |
16 Apr 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | - |
15 Apr 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.17 | - |
12 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
11 Apr 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | - |
10 Apr 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
09 Apr 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
08 Apr 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
05 Apr 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
04 Apr 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
03 Apr 2024 | 175.79 | 175.79 | 175.79 | 175.79 | 175.79 | - |
02 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
28 Mar 2024 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
27 Mar 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
26 Mar 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
25 Mar 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
22 Mar 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | - |
21 Mar 2024 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | - |
20 Mar 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
19 Mar 2024 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | - |
18 Mar 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
15 Mar 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | - |
14 Mar 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
13 Mar 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | - |
12 Mar 2024 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | - |
11 Mar 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
08 Mar 2024 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | - |
07 Mar 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
06 Mar 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
05 Mar 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
04 Mar 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
01 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
29 Feb 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
28 Feb 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | - |
27 Feb 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
26 Feb 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
23 Feb 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
22 Feb 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
21 Feb 2024 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | - |
20 Feb 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
19 Feb 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
16 Feb 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 169.76 | - |
15 Feb 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
14 Feb 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |