Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
02 Jul 2024 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | - |
01 Jul 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
28 Jun 2024 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | - |
27 Jun 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | - |
26 Jun 2024 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | - |
25 Jun 2024 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | - |
24 Jun 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
21 Jun 2024 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | - |
20 Jun 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
17 Jun 2024 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
14 Jun 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
13 Jun 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
12 Jun 2024 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - |
11 Jun 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
10 Jun 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
07 Jun 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
06 Jun 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
05 Jun 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
04 Jun 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | - |
03 Jun 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
31 May 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
30 May 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
29 May 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - |
28 May 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
23 May 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
22 May 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
21 May 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
20 May 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
17 May 2024 | 178.03 | 178.03 | 178.03 | 178.03 | 178.03 | - |
16 May 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | - |
15 May 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
14 May 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
13 May 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
10 May 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
09 May 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
08 May 2024 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | - |
07 May 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
06 May 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
03 May 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | - |
02 May 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
30 Apr 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
29 Apr 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | - |
26 Apr 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | - |
25 Apr 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | - |
24 Apr 2024 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | - |
23 Apr 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
22 Apr 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
19 Apr 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
18 Apr 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
17 Apr 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
16 Apr 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
15 Apr 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
12 Apr 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
11 Apr 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | - |
10 Apr 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
09 Apr 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
08 Apr 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
05 Apr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
04 Apr 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | - |
03 Apr 2024 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | - |
02 Apr 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
28 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
27 Mar 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
26 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
25 Mar 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
22 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
21 Mar 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | - |
20 Mar 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | - |
19 Mar 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
18 Mar 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
15 Mar 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
14 Mar 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | - |
13 Mar 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | - |
12 Mar 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
11 Mar 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.87 | - |
08 Mar 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
07 Mar 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
06 Mar 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
05 Mar 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
04 Mar 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
01 Mar 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
29 Feb 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
28 Feb 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
27 Feb 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
26 Feb 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
23 Feb 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
22 Feb 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
21 Feb 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
20 Feb 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
15 Feb 2024 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
14 Feb 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |