Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
27 Jun 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
26 Jun 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
25 Jun 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
24 Jun 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
21 Jun 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
20 Jun 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
19 Jun 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
18 Jun 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
17 Jun 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
14 Jun 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
13 Jun 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
12 Jun 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
11 Jun 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
10 Jun 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
07 Jun 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
06 Jun 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
05 Jun 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
04 Jun 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
03 Jun 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
31 May 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
30 May 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
29 May 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
28 May 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
24 May 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
23 May 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
22 May 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
21 May 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
20 May 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
17 May 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
16 May 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
15 May 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
14 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
13 May 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
10 May 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
09 May 2024 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
08 May 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
07 May 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
03 May 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
02 May 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
01 May 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
30 Apr 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
29 Apr 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
26 Apr 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
25 Apr 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
24 Apr 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
23 Apr 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
22 Apr 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
19 Apr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
18 Apr 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
17 Apr 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
16 Apr 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
15 Apr 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
12 Apr 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | - |
11 Apr 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
10 Apr 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
09 Apr 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
08 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
05 Apr 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
04 Apr 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
03 Apr 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - |
02 Apr 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
28 Mar 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
27 Mar 2024 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | - |
26 Mar 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
25 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
22 Mar 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
21 Mar 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
20 Mar 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
19 Mar 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
18 Mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
15 Mar 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
14 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
13 Mar 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
12 Mar 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
11 Mar 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
08 Mar 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
07 Mar 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
06 Mar 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
05 Mar 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
04 Mar 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
01 Mar 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
29 Feb 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
28 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
27 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
26 Feb 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
23 Feb 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
22 Feb 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
21 Feb 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
20 Feb 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
19 Feb 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
16 Feb 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
15 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
14 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
13 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
12 Feb 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
09 Feb 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
08 Feb 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
07 Feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |