Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
21 Jun 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
20 Jun 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
19 Jun 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
18 Jun 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
17 Jun 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
14 Jun 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
13 Jun 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
12 Jun 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
11 Jun 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
10 Jun 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
07 Jun 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
06 Jun 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | - |
05 Jun 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
04 Jun 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
03 Jun 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
31 May 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
30 May 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
29 May 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
28 May 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
27 May 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
24 May 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
23 May 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
22 May 2024 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - |
21 May 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
16 May 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
15 May 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
14 May 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
13 May 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
10 May 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
06 May 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
03 May 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | - |
02 May 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
30 Apr 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
29 Apr 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
26 Apr 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
25 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
24 Apr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
23 Apr 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
22 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
19 Apr 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
18 Apr 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
17 Apr 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
16 Apr 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
15 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
12 Apr 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
11 Apr 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
10 Apr 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
09 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
08 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
05 Apr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
04 Apr 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
03 Apr 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
02 Apr 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
28 Mar 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
27 Mar 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
26 Mar 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | - |
25 Mar 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
22 Mar 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
21 Mar 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
20 Mar 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
19 Mar 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
18 Mar 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
15 Mar 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
14 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
13 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
12 Mar 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
11 Mar 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
08 Mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
07 Mar 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
06 Mar 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
05 Mar 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
04 Mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
01 Mar 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
29 Feb 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
28 Feb 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
27 Feb 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
26 Feb 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
23 Feb 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
22 Feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
21 Feb 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
20 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
19 Feb 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
16 Feb 2024 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | - |
15 Feb 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
14 Feb 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
13 Feb 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
12 Feb 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
09 Feb 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
08 Feb 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
07 Feb 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
06 Feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
05 Feb 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
02 Feb 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |