Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
13 Jun 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
12 Jun 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
11 Jun 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
10 Jun 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
07 Jun 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
06 Jun 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
05 Jun 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
04 Jun 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
30 May 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | - |
29 May 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
28 May 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
24 May 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
23 May 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
22 May 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
21 May 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
20 May 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
17 May 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
16 May 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | - |
15 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
14 May 2024 | 145.71 | 145.71 | 145.71 | 145.71 | 145.71 | - |
13 May 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
10 May 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
09 May 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
08 May 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
07 May 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
02 May 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
01 May 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
30 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
29 Apr 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
26 Apr 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
25 Apr 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
24 Apr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
23 Apr 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
22 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
19 Apr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
18 Apr 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
17 Apr 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
16 Apr 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
15 Apr 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
12 Apr 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
11 Apr 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
10 Apr 2024 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | - |
09 Apr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
08 Apr 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
05 Apr 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
04 Apr 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
03 Apr 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
02 Apr 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
27 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
26 Mar 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
25 Mar 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
22 Mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
21 Mar 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
20 Mar 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
19 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
14 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
13 Mar 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
12 Mar 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
11 Mar 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
08 Mar 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
07 Mar 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
06 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
05 Mar 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
04 Mar 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
01 Mar 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
29 Feb 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
28 Feb 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
27 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
26 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
23 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
22 Feb 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
21 Feb 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
20 Feb 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
16 Feb 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
15 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
14 Feb 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
13 Feb 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
12 Feb 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
09 Feb 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
08 Feb 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
07 Feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
06 Feb 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
01 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
31 Jan 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
30 Jan 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
29 Jan 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
26 Jan 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |