Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
12 Jun 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
11 Jun 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
06 Jun 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
04 Jun 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
03 Jun 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
31 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
30 May 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
29 May 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
28 May 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
27 May 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
24 May 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
23 May 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
22 May 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
21 May 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
17 May 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
16 May 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
15 May 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
14 May 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
13 May 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
08 May 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
07 May 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
06 May 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
03 May 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
02 May 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
01 May 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
30 Apr 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
29 Apr 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
26 Apr 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
25 Apr 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
24 Apr 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
23 Apr 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
22 Apr 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
19 Apr 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
18 Apr 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
17 Apr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
16 Apr 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
15 Apr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
12 Apr 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
11 Apr 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
10 Apr 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
09 Apr 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
08 Apr 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
05 Apr 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
04 Apr 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
03 Apr 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
02 Apr 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
25 Mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
22 Mar 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
21 Mar 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | - |
20 Mar 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
19 Mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
18 Mar 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
15 Mar 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
14 Mar 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
13 Mar 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
12 Mar 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
11 Mar 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
08 Mar 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
07 Mar 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
06 Mar 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
05 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
04 Mar 2024 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | - |
01 Mar 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
29 Feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
28 Feb 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
27 Feb 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
26 Feb 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
23 Feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
22 Feb 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
21 Feb 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
20 Feb 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
19 Feb 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
16 Feb 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
15 Feb 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
14 Feb 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
13 Feb 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | - |
12 Feb 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
09 Feb 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
08 Feb 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
07 Feb 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
06 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
05 Feb 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
02 Feb 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
01 Feb 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
31 Jan 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
30 Jan 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
29 Jan 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
26 Jan 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
23 Jan 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
22 Jan 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
19 Jan 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
18 Jan 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |