Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
27 Jun 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
26 Jun 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
25 Jun 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
24 Jun 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
21 Jun 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
20 Jun 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
19 Jun 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
18 Jun 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
17 Jun 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
14 Jun 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
13 Jun 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
12 Jun 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
11 Jun 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
10 Jun 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
07 Jun 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
06 Jun 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
05 Jun 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
04 Jun 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
03 Jun 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
31 May 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
30 May 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
29 May 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
28 May 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | - |
24 May 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
23 May 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
22 May 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
21 May 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
20 May 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
17 May 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
16 May 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
15 May 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
14 May 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
13 May 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
10 May 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
09 May 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | - |
08 May 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
07 May 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
03 May 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
02 May 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
01 May 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - |
30 Apr 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
29 Apr 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
26 Apr 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
25 Apr 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
24 Apr 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
23 Apr 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
22 Apr 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
19 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
18 Apr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
17 Apr 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
16 Apr 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
15 Apr 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
12 Apr 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | - |
11 Apr 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
10 Apr 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
09 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
08 Apr 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
05 Apr 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
04 Apr 2024 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | - |
03 Apr 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
02 Apr 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
28 Mar 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
27 Mar 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | - |
26 Mar 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
25 Mar 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
22 Mar 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
21 Mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
20 Mar 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
19 Mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
18 Mar 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
15 Mar 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
14 Mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
13 Mar 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
12 Mar 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
11 Mar 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
08 Mar 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
07 Mar 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
06 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
05 Mar 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
04 Mar 2024 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
01 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
29 Feb 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
28 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
27 Feb 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
26 Feb 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
23 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
22 Feb 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
21 Feb 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
20 Feb 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
19 Feb 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
16 Feb 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
15 Feb 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
14 Feb 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
13 Feb 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
12 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
09 Feb 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
08 Feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
07 Feb 2024 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |