Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
12 Jun 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
11 Jun 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
06 Jun 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
05 Jun 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
04 Jun 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
03 Jun 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
31 May 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
30 May 2024 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | - |
29 May 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
28 May 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
23 May 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
22 May 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
21 May 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
16 May 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
15 May 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
14 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
13 May 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
10 May 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
07 May 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
06 May 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
03 May 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | - |
02 May 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
30 Apr 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
29 Apr 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
26 Apr 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
25 Apr 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
24 Apr 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
23 Apr 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
22 Apr 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
19 Apr 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
18 Apr 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - |
17 Apr 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
16 Apr 2024 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | - |
15 Apr 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
12 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
11 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
10 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
09 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
08 Apr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
05 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
04 Apr 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
03 Apr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
02 Apr 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
28 Mar 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
27 Mar 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
26 Mar 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
25 Mar 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
22 Mar 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
21 Mar 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
20 Mar 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
19 Mar 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
18 Mar 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
15 Mar 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
14 Mar 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
13 Mar 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
08 Mar 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
07 Mar 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
06 Mar 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
05 Mar 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
04 Mar 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
01 Mar 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
29 Feb 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
28 Feb 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
27 Feb 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
26 Feb 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
23 Feb 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
22 Feb 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
21 Feb 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
20 Feb 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
15 Feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
14 Feb 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
13 Feb 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
12 Feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
09 Feb 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
02 Feb 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
01 Feb 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
31 Jan 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
30 Jan 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
29 Jan 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
26 Jan 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |