Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
12 Jun 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
11 Jun 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
06 Jun 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
05 Jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
04 Jun 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
03 Jun 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
31 May 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
30 May 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
29 May 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
28 May 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
27 May 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
24 May 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
23 May 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
22 May 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
21 May 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
16 May 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
15 May 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | - |
14 May 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
13 May 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
10 May 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
06 May 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
03 May 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
02 May 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
30 Apr 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
29 Apr 2024 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | - |
26 Apr 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
25 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
24 Apr 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
23 Apr 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
22 Apr 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
19 Apr 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
18 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
17 Apr 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
16 Apr 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
15 Apr 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
12 Apr 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
11 Apr 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
10 Apr 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
09 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
08 Apr 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
05 Apr 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
04 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
03 Apr 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
02 Apr 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - |
28 Mar 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
27 Mar 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
26 Mar 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
25 Mar 2024 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | - |
22 Mar 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
21 Mar 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
20 Mar 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
19 Mar 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
18 Mar 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
15 Mar 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
14 Mar 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
13 Mar 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
12 Mar 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
11 Mar 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
08 Mar 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
07 Mar 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
06 Mar 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
05 Mar 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
04 Mar 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
01 Mar 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
29 Feb 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
28 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
27 Feb 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
26 Feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
23 Feb 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
22 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
21 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
20 Feb 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
19 Feb 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
16 Feb 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
15 Feb 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
14 Feb 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
13 Feb 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
12 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
09 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
08 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
07 Feb 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | - |
06 Feb 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
05 Feb 2024 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
02 Feb 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - |
01 Feb 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
31 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
30 Jan 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
29 Jan 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
26 Jan 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |