Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
27 Jun 2024 | 174.41 | 174.41 | 174.41 | 174.41 | 174.41 | - |
26 Jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
25 Jun 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
24 Jun 2024 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | - |
21 Jun 2024 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - |
20 Jun 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
19 Jun 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
18 Jun 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - |
17 Jun 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
14 Jun 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
13 Jun 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
12 Jun 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
11 Jun 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
10 Jun 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
07 Jun 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
06 Jun 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
05 Jun 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
04 Jun 2024 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | - |
03 Jun 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
31 May 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
30 May 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
29 May 2024 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | - |
28 May 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
24 May 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
23 May 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | - |
22 May 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
21 May 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | - |
20 May 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
17 May 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
16 May 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
15 May 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | - |
14 May 2024 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | - |
13 May 2024 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | - |
10 May 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 173.33 | - |
09 May 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
08 May 2024 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | - |
07 May 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
03 May 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | - |
02 May 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
01 May 2024 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | - |
30 Apr 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
29 Apr 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
26 Apr 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
25 Apr 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
24 Apr 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | - |
23 Apr 2024 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | - |
22 Apr 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
19 Apr 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
18 Apr 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
17 Apr 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
16 Apr 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
15 Apr 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
12 Apr 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | - |
11 Apr 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
10 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
09 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
08 Apr 2024 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | - |
05 Apr 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
04 Apr 2024 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | - |
03 Apr 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
02 Apr 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
28 Mar 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | - |
27 Mar 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
26 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
25 Mar 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
22 Mar 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
21 Mar 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
20 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
19 Mar 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | - |
18 Mar 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
15 Mar 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | - |
14 Mar 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | - |
13 Mar 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
12 Mar 2024 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | - |
11 Mar 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
08 Mar 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
07 Mar 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
06 Mar 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
05 Mar 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
04 Mar 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
01 Mar 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
29 Feb 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.61 | - |
28 Feb 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
27 Feb 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
26 Feb 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
23 Feb 2024 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | - |
22 Feb 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
21 Feb 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
20 Feb 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
19 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - |
16 Feb 2024 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
15 Feb 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
14 Feb 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
13 Feb 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
12 Feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
09 Feb 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
08 Feb 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
07 Feb 2024 | 164.81 | 164.81 | 164.81 | 164.81 | 164.81 | - |
06 Feb 2024 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |