Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
17 Jun 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
14 Jun 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
13 Jun 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
12 Jun 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
11 Jun 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
10 Jun 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
07 Jun 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
06 Jun 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
05 Jun 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
04 Jun 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
30 May 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
29 May 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
28 May 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
24 May 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
23 May 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
22 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
21 May 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
20 May 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
17 May 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
16 May 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
15 May 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
14 May 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
13 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
10 May 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
09 May 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
08 May 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
07 May 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
02 May 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
01 May 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
30 Apr 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
29 Apr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
26 Apr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
25 Apr 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
24 Apr 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
23 Apr 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
22 Apr 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
19 Apr 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
18 Apr 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
17 Apr 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
16 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
15 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
12 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
11 Apr 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
10 Apr 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
09 Apr 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
08 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
05 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
04 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
03 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
02 Apr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
27 Mar 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
26 Mar 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
25 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
22 Mar 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
21 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
20 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
19 Mar 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
14 Mar 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
13 Mar 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
12 Mar 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
11 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
08 Mar 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
07 Mar 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
06 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
05 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
04 Mar 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
01 Mar 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
29 Feb 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
28 Feb 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
27 Feb 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
26 Feb 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
23 Feb 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
22 Feb 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
21 Feb 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
20 Feb 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
16 Feb 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
15 Feb 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
14 Feb 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
13 Feb 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
12 Feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
09 Feb 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
08 Feb 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - |
07 Feb 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
06 Feb 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
01 Feb 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
31 Jan 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
30 Jan 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
29 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
26 Jan 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |