Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
12 Jun 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
11 Jun 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
06 Jun 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
05 Jun 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
04 Jun 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
03 Jun 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
31 May 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - |
30 May 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
29 May 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
28 May 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
27 May 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
24 May 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
23 May 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
22 May 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
21 May 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
16 May 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
15 May 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
14 May 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
13 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
10 May 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
07 May 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
06 May 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
03 May 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
02 May 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
30 Apr 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
29 Apr 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
26 Apr 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
25 Apr 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | - |
24 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
23 Apr 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
22 Apr 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
19 Apr 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
18 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
17 Apr 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
16 Apr 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
15 Apr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
12 Apr 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
11 Apr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
10 Apr 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
09 Apr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
08 Apr 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
05 Apr 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
04 Apr 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
03 Apr 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
02 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
28 Mar 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
27 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
26 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
25 Mar 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
22 Mar 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
21 Mar 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
20 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
19 Mar 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
18 Mar 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
15 Mar 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
14 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
13 Mar 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
12 Mar 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
11 Mar 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
08 Mar 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
07 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
06 Mar 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
05 Mar 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
04 Mar 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
01 Mar 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
29 Feb 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
28 Feb 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
27 Feb 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
26 Feb 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
23 Feb 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
22 Feb 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
21 Feb 2024 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - |
20 Feb 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
19 Feb 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
16 Feb 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
15 Feb 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
14 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
13 Feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
12 Feb 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
09 Feb 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
08 Feb 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
07 Feb 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
06 Feb 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | - |
05 Feb 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
02 Feb 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
01 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
31 Jan 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
30 Jan 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
29 Jan 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
26 Jan 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |