Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
21 Jun 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
20 Jun 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
19 Jun 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
18 Jun 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
17 Jun 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
14 Jun 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
13 Jun 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
12 Jun 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
11 Jun 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
10 Jun 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
07 Jun 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
06 Jun 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
05 Jun 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
04 Jun 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
03 Jun 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
31 May 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
30 May 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
29 May 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
28 May 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
27 May 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
24 May 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
23 May 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
22 May 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
21 May 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
16 May 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
15 May 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
14 May 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | - |
13 May 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
10 May 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
06 May 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
03 May 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
02 May 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
30 Apr 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
29 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
26 Apr 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
25 Apr 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
24 Apr 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
23 Apr 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
22 Apr 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
19 Apr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
18 Apr 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
17 Apr 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
16 Apr 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
15 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
12 Apr 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
11 Apr 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
10 Apr 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
09 Apr 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
08 Apr 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
05 Apr 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
04 Apr 2024 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | - |
03 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
02 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
28 Mar 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
27 Mar 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
26 Mar 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | - |
25 Mar 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
22 Mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
21 Mar 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
20 Mar 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
19 Mar 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
18 Mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
15 Mar 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
14 Mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
13 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
12 Mar 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
11 Mar 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
08 Mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
07 Mar 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
06 Mar 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
05 Mar 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
04 Mar 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
01 Mar 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
29 Feb 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
28 Feb 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
27 Feb 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
26 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
23 Feb 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
22 Feb 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
21 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
20 Feb 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
19 Feb 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
16 Feb 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
15 Feb 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
14 Feb 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
13 Feb 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
12 Feb 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
09 Feb 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
08 Feb 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
07 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
06 Feb 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
05 Feb 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |