Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
13 Jun 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
12 Jun 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
11 Jun 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
10 Jun 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
07 Jun 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
06 Jun 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
05 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
04 Jun 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
03 Jun 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
31 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
30 May 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
29 May 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
28 May 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
24 May 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
23 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
22 May 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
21 May 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
20 May 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
17 May 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
16 May 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
15 May 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
14 May 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
13 May 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
10 May 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
09 May 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
08 May 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
07 May 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
01 May 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - |
30 Apr 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
29 Apr 2024 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - |
26 Apr 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
25 Apr 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
24 Apr 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
23 Apr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
22 Apr 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
19 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
18 Apr 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
17 Apr 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
16 Apr 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
15 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
12 Apr 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
11 Apr 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
10 Apr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
09 Apr 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
08 Apr 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - |
05 Apr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
04 Apr 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | - |
03 Apr 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
02 Apr 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
28 Mar 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
27 Mar 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - |
26 Mar 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
25 Mar 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | - |
22 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
21 Mar 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
20 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
19 Mar 2024 | 145.71 | 145.71 | 145.71 | 145.71 | 145.71 | - |
18 Mar 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
15 Mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
14 Mar 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
13 Mar 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
12 Mar 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
11 Mar 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
08 Mar 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
07 Mar 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
06 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
05 Mar 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
04 Mar 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
01 Mar 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
29 Feb 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
28 Feb 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
27 Feb 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
26 Feb 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
23 Feb 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
22 Feb 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
21 Feb 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
20 Feb 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
19 Feb 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
16 Feb 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
15 Feb 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
14 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
13 Feb 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
12 Feb 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
09 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
08 Feb 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
07 Feb 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
06 Feb 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
05 Feb 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
02 Feb 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
01 Feb 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
31 Jan 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
30 Jan 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
29 Jan 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
26 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
25 Jan 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
24 Jan 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
23 Jan 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |