Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
19 Jun 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
18 Jun 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
17 Jun 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
14 Jun 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
13 Jun 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
12 Jun 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
11 Jun 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
10 Jun 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
07 Jun 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
06 Jun 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
05 Jun 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
04 Jun 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
03 Jun 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
31 May 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | - |
30 May 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
29 May 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
28 May 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
24 May 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
23 May 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
22 May 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
21 May 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
20 May 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
17 May 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
16 May 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
15 May 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
14 May 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
13 May 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
10 May 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
09 May 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
08 May 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
07 May 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
03 May 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
02 May 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
01 May 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
30 Apr 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
29 Apr 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
26 Apr 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
25 Apr 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
24 Apr 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
23 Apr 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
22 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
19 Apr 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
18 Apr 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
17 Apr 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
16 Apr 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
15 Apr 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
12 Apr 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
11 Apr 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
10 Apr 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
09 Apr 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
08 Apr 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
05 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
04 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
03 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
02 Apr 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
28 Mar 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
27 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
26 Mar 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
25 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
22 Mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
21 Mar 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
20 Mar 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
19 Mar 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
18 Mar 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
15 Mar 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
14 Mar 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
13 Mar 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
12 Mar 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
11 Mar 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
08 Mar 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
07 Mar 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
06 Mar 2024 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
05 Mar 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
04 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
01 Mar 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
29 Feb 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
28 Feb 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
27 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
26 Feb 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
23 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
22 Feb 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
21 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
20 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
19 Feb 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
16 Feb 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
15 Feb 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
14 Feb 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
13 Feb 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
12 Feb 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
09 Feb 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
08 Feb 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
07 Feb 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
06 Feb 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
05 Feb 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
02 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
01 Feb 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
31 Jan 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
30 Jan 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
29 Jan 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |