Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
04 Jul 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
03 Jul 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
02 Jul 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
01 Jul 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
28 Jun 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
27 Jun 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
26 Jun 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
25 Jun 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
24 Jun 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
21 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
20 Jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
19 Jun 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
18 Jun 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
17 Jun 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
14 Jun 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
13 Jun 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
12 Jun 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
11 Jun 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
10 Jun 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
07 Jun 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
06 Jun 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
05 Jun 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
04 Jun 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
03 Jun 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
31 May 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
30 May 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
29 May 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
28 May 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
24 May 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
23 May 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
22 May 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
21 May 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
20 May 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
17 May 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
16 May 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
15 May 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
14 May 2024 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | - |
13 May 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
10 May 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
09 May 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
08 May 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
07 May 2024 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
03 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
02 May 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
01 May 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
30 Apr 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
29 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
26 Apr 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
25 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
24 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
23 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
22 Apr 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
19 Apr 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
18 Apr 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
17 Apr 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
16 Apr 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
15 Apr 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
12 Apr 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
11 Apr 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
10 Apr 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
09 Apr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
08 Apr 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
05 Apr 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
04 Apr 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
03 Apr 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
02 Apr 2024 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | - |
28 Mar 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
27 Mar 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
26 Mar 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
25 Mar 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
22 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
21 Mar 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
20 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
19 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
18 Mar 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
15 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
14 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
13 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
12 Mar 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
11 Mar 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
08 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
07 Mar 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
06 Mar 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
05 Mar 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
04 Mar 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
01 Mar 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
29 Feb 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
28 Feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
27 Feb 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
26 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
23 Feb 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
22 Feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
21 Feb 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
20 Feb 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
19 Feb 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
16 Feb 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
15 Feb 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
14 Feb 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
13 Feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |