Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
02 Jul 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
01 Jul 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
28 Jun 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
27 Jun 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
26 Jun 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
25 Jun 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
24 Jun 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
21 Jun 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
20 Jun 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
19 Jun 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
18 Jun 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
17 Jun 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
14 Jun 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
13 Jun 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
12 Jun 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
11 Jun 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
10 Jun 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
07 Jun 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
06 Jun 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
05 Jun 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
04 Jun 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
03 Jun 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | - |
31 May 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
30 May 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
29 May 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
28 May 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
27 May 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
24 May 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
23 May 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
22 May 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
21 May 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
16 May 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
15 May 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
14 May 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
13 May 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
10 May 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
07 May 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
06 May 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
03 May 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
02 May 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
30 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
29 Apr 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
26 Apr 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
25 Apr 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
24 Apr 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
23 Apr 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
22 Apr 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
19 Apr 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
18 Apr 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
17 Apr 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
16 Apr 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
15 Apr 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
12 Apr 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
11 Apr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
10 Apr 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
09 Apr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
08 Apr 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
05 Apr 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
04 Apr 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
03 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
02 Apr 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
28 Mar 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
27 Mar 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
26 Mar 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
25 Mar 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
22 Mar 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
21 Mar 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
20 Mar 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
19 Mar 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
18 Mar 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
15 Mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
14 Mar 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
13 Mar 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
12 Mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
11 Mar 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
08 Mar 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
07 Mar 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
06 Mar 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
05 Mar 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
04 Mar 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
01 Mar 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
29 Feb 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
28 Feb 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
27 Feb 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
26 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
23 Feb 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
22 Feb 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
21 Feb 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
20 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
19 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
16 Feb 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
15 Feb 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
14 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
13 Feb 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |