Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
04 Jul 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
03 Jul 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
02 Jul 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
01 Jul 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
28 Jun 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
27 Jun 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
26 Jun 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
25 Jun 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
24 Jun 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
21 Jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
20 Jun 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
19 Jun 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
18 Jun 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
17 Jun 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
14 Jun 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
13 Jun 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
12 Jun 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
11 Jun 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
10 Jun 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
07 Jun 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
06 Jun 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
05 Jun 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
04 Jun 2024 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
03 Jun 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
31 May 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
30 May 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
29 May 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
28 May 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
24 May 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
23 May 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
22 May 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
21 May 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
20 May 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
17 May 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
16 May 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
15 May 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
14 May 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
13 May 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
10 May 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | - |
09 May 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
08 May 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
07 May 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
03 May 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
02 May 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
01 May 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
30 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
29 Apr 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
26 Apr 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
25 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
24 Apr 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
23 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
22 Apr 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
19 Apr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
18 Apr 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
17 Apr 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
16 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
15 Apr 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
12 Apr 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
11 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
10 Apr 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
09 Apr 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
08 Apr 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
05 Apr 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
04 Apr 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
03 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
02 Apr 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
28 Mar 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
27 Mar 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
26 Mar 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
25 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
22 Mar 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
21 Mar 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
20 Mar 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
19 Mar 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
18 Mar 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
15 Mar 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
14 Mar 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
13 Mar 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
12 Mar 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
11 Mar 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
08 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
07 Mar 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
06 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
05 Mar 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
04 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
01 Mar 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
29 Feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
28 Feb 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
27 Feb 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
26 Feb 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
23 Feb 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
22 Feb 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
21 Feb 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
20 Feb 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
19 Feb 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
16 Feb 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
15 Feb 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
14 Feb 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |