Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
13 Jun 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
12 Jun 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
11 Jun 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
10 Jun 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
07 Jun 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
06 Jun 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
05 Jun 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
04 Jun 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
03 Jun 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
31 May 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
30 May 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
29 May 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
28 May 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
27 May 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
22 May 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
21 May 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
16 May 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
15 May 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
14 May 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
13 May 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
10 May 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
07 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
06 May 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
03 May 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
02 May 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
30 Apr 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
29 Apr 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
26 Apr 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
25 Apr 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
24 Apr 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
23 Apr 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
22 Apr 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
19 Apr 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
18 Apr 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - |
17 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
16 Apr 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
15 Apr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
12 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
11 Apr 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
10 Apr 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
09 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
08 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
05 Apr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
04 Apr 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
03 Apr 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
02 Apr 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
28 Mar 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
27 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
26 Mar 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
25 Mar 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
22 Mar 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
21 Mar 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
20 Mar 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
19 Mar 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
18 Mar 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
15 Mar 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
14 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
13 Mar 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
12 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
11 Mar 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
08 Mar 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
07 Mar 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
06 Mar 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
05 Mar 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
04 Mar 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
01 Mar 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
29 Feb 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
28 Feb 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
27 Feb 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
26 Feb 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
23 Feb 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
22 Feb 2024 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | - |
21 Feb 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
20 Feb 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
19 Feb 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
16 Feb 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
15 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
14 Feb 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
13 Feb 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
12 Feb 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
09 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
08 Feb 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
07 Feb 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
06 Feb 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
05 Feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
02 Feb 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
01 Feb 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
31 Jan 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
30 Jan 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
29 Jan 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
26 Jan 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |