Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | - |
04 Jul 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
03 Jul 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
02 Jul 2024 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | - |
01 Jul 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
28 Jun 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
27 Jun 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | - |
26 Jun 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
25 Jun 2024 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | - |
24 Jun 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
21 Jun 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | - |
20 Jun 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
19 Jun 2024 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | - |
18 Jun 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
17 Jun 2024 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | - |
14 Jun 2024 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | - |
13 Jun 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
12 Jun 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
11 Jun 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
10 Jun 2024 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | - |
07 Jun 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
06 Jun 2024 | 182.53 | 182.53 | 182.53 | 182.53 | 182.53 | - |
05 Jun 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | - |
04 Jun 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | - |
30 May 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
29 May 2024 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | - |
28 May 2024 | 184.78 | 184.78 | 184.78 | 184.78 | 184.78 | - |
24 May 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
23 May 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | - |
22 May 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
21 May 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
20 May 2024 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | - |
17 May 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
16 May 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
15 May 2024 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
14 May 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
13 May 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
10 May 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | - |
09 May 2024 | 183.72 | 183.72 | 183.72 | 183.72 | 183.72 | - |
08 May 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
07 May 2024 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | - |
03 May 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
02 May 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
01 May 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
30 Apr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
29 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
26 Apr 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
25 Apr 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
24 Apr 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
23 Apr 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
22 Apr 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
19 Apr 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | - |
18 Apr 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
17 Apr 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
16 Apr 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
15 Apr 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
12 Apr 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
11 Apr 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
10 Apr 2024 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | - |
09 Apr 2024 | 176.11 | 176.11 | 176.11 | 176.11 | 176.11 | - |
08 Apr 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
05 Apr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
04 Apr 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
03 Apr 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | - |
02 Apr 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
28 Mar 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.17 | - |
27 Mar 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | - |
26 Mar 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
25 Mar 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | - |
22 Mar 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
21 Mar 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
20 Mar 2024 | 175.13 | 175.13 | 175.13 | 175.13 | 175.13 | - |
19 Mar 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 175.53 | 175.53 | 175.53 | 175.53 | 175.53 | - |
14 Mar 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | - |
13 Mar 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
12 Mar 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
11 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
08 Mar 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
07 Mar 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | - |
06 Mar 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
05 Mar 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
04 Mar 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
01 Mar 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
29 Feb 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
28 Feb 2024 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | - |
27 Feb 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
26 Feb 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
23 Feb 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | - |
22 Feb 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | - |
21 Feb 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
20 Feb 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
19 Feb 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
16 Feb 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | - |
15 Feb 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
14 Feb 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
13 Feb 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |