Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
27 Jun 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
26 Jun 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
25 Jun 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
24 Jun 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
21 Jun 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
20 Jun 2024 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
19 Jun 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | - |
18 Jun 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
17 Jun 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
14 Jun 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
13 Jun 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
12 Jun 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | - |
11 Jun 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
10 Jun 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
07 Jun 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
06 Jun 2024 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | - |
05 Jun 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
04 Jun 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
03 Jun 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
31 May 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | - |
30 May 2024 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | - |
29 May 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
28 May 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.21 | - |
24 May 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
23 May 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - |
22 May 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
21 May 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | - |
20 May 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | - |
17 May 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
16 May 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
15 May 2024 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | - |
14 May 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
13 May 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 178.47 | - |
10 May 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
09 May 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
08 May 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
07 May 2024 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | - |
03 May 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
02 May 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | - |
01 May 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
30 Apr 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
29 Apr 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
26 Apr 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
25 Apr 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
24 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
23 Apr 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
22 Apr 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
19 Apr 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
18 Apr 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
17 Apr 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
16 Apr 2024 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
15 Apr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
12 Apr 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
11 Apr 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | - |
10 Apr 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
09 Apr 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
08 Apr 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
05 Apr 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
04 Apr 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
03 Apr 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
02 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
28 Mar 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
27 Mar 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
26 Mar 2024 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | - |
25 Mar 2024 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | - |
22 Mar 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 166.53 | - |
21 Mar 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
20 Mar 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
19 Mar 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
18 Mar 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | - |
15 Mar 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
14 Mar 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
13 Mar 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
12 Mar 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
11 Mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
08 Mar 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
07 Mar 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
06 Mar 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - |
05 Mar 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
04 Mar 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
01 Mar 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
29 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
28 Feb 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
27 Feb 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
26 Feb 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
23 Feb 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
22 Feb 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
21 Feb 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
20 Feb 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
19 Feb 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | - |
16 Feb 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
15 Feb 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
14 Feb 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
13 Feb 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
12 Feb 2024 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | - |
09 Feb 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
08 Feb 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
07 Feb 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
06 Feb 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |