Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 144.510 | 144.510 | 144.510 | 144.510 | 144.510 | - |
19 Jun 2024 | 144.655 | 144.655 | 144.655 | 144.655 | 144.655 | - |
18 Jun 2024 | 144.307 | 144.307 | 144.307 | 144.307 | 144.307 | - |
17 Jun 2024 | 144.173 | 144.173 | 144.173 | 144.173 | 144.173 | - |
14 Jun 2024 | 144.346 | 144.346 | 144.346 | 144.346 | 144.346 | - |
13 Jun 2024 | 144.368 | 144.368 | 144.368 | 144.368 | 144.368 | - |
12 Jun 2024 | 144.284 | 144.284 | 144.284 | 144.284 | 144.284 | - |
11 Jun 2024 | 143.835 | 143.835 | 143.835 | 143.835 | 143.835 | - |
07 Jun 2024 | 144.245 | 144.245 | 144.245 | 144.245 | 144.245 | - |
06 Jun 2024 | 144.562 | 144.562 | 144.562 | 144.562 | 144.562 | - |
05 Jun 2024 | 144.324 | 144.324 | 144.324 | 144.324 | 144.324 | - |
04 Jun 2024 | 144.237 | 144.237 | 144.237 | 144.237 | 144.237 | - |
03 Jun 2024 | 144.239 | 144.239 | 144.239 | 144.239 | 144.239 | - |
31 May 2024 | 143.551 | 143.551 | 143.551 | 143.551 | 143.551 | - |
30 May 2024 | 143.377 | 143.377 | 143.377 | 143.377 | 143.377 | - |
29 May 2024 | 143.381 | 143.381 | 143.381 | 143.381 | 143.381 | - |
28 May 2024 | 144.016 | 144.016 | 144.016 | 144.016 | 144.016 | - |
27 May 2024 | 144.086 | 144.086 | 144.086 | 144.086 | 144.086 | - |
24 May 2024 | 143.875 | 143.875 | 143.875 | 143.875 | 143.875 | - |
23 May 2024 | 143.990 | 143.990 | 143.990 | 143.990 | 143.990 | - |
22 May 2024 | 144.228 | 144.228 | 144.228 | 144.228 | 144.228 | - |
21 May 2024 | 144.361 | 144.361 | 144.361 | 144.361 | 144.361 | - |
20 May 2024 | 144.455 | 144.455 | 144.455 | 144.455 | 144.455 | - |
17 May 2024 | 144.488 | 144.488 | 144.488 | 144.488 | 144.488 | - |
16 May 2024 | 144.509 | 144.509 | 144.509 | 144.509 | 144.509 | - |
14 May 2024 | 143.832 | 143.832 | 143.832 | 143.832 | 143.832 | - |
13 May 2024 | 143.780 | 143.780 | 143.780 | 143.780 | 143.780 | - |
10 May 2024 | 143.645 | 143.645 | 143.645 | 143.645 | 143.645 | - |
09 May 2024 | 143.384 | 143.384 | 143.384 | 143.384 | 143.384 | - |
08 May 2024 | 143.265 | 143.265 | 143.265 | 143.265 | 143.265 | - |
07 May 2024 | 143.636 | 143.636 | 143.636 | 143.636 | 143.636 | - |
06 May 2024 | 143.388 | 143.388 | 143.388 | 143.388 | 143.388 | - |
03 May 2024 | 143.087 | 143.087 | 143.087 | 143.087 | 143.087 | - |
02 May 2024 | 142.537 | 142.537 | 142.537 | 142.537 | 142.537 | - |
30 Apr 2024 | 142.046 | 142.046 | 142.046 | 142.046 | 142.046 | - |
29 Apr 2024 | 142.299 | 142.299 | 142.299 | 142.299 | 142.299 | - |
26 Apr 2024 | 142.002 | 142.002 | 142.002 | 142.002 | 142.002 | - |
25 Apr 2024 | 141.737 | 141.737 | 141.737 | 141.737 | 141.737 | - |
24 Apr 2024 | 141.997 | 141.997 | 141.997 | 141.997 | 141.997 | - |
23 Apr 2024 | 141.901 | 141.901 | 141.901 | 141.901 | 141.901 | - |
22 Apr 2024 | 141.492 | 141.492 | 141.492 | 141.492 | 141.492 | - |
19 Apr 2024 | 141.210 | 141.210 | 141.210 | 141.210 | 141.210 | - |
18 Apr 2024 | 141.458 | 141.458 | 141.458 | 141.458 | 141.458 | - |
17 Apr 2024 | 141.316 | 141.316 | 141.316 | 141.316 | 141.316 | - |
16 Apr 2024 | 141.296 | 141.296 | 141.296 | 141.296 | 141.296 | - |
15 Apr 2024 | 141.897 | 141.897 | 141.897 | 141.897 | 141.897 | - |
12 Apr 2024 | 142.413 | 142.413 | 142.413 | 142.413 | 142.413 | - |
11 Apr 2024 | 142.622 | 142.622 | 142.622 | 142.622 | 142.622 | - |
10 Apr 2024 | 143.001 | 143.001 | 143.001 | 143.001 | 143.001 | - |
09 Apr 2024 | 143.261 | 143.261 | 143.261 | 143.261 | 143.261 | - |
08 Apr 2024 | 143.013 | 143.013 | 143.013 | 143.013 | 143.013 | - |
05 Apr 2024 | 142.933 | 142.933 | 142.933 | 142.933 | 142.933 | - |
03 Apr 2024 | 142.975 | 142.975 | 142.975 | 142.975 | 142.975 | - |
02 Apr 2024 | 143.012 | 143.012 | 143.012 | 143.012 | 143.012 | - |
28 Mar 2024 | 143.198 | 143.198 | 143.198 | 143.198 | 143.198 | - |
27 Mar 2024 | 143.130 | 143.130 | 143.130 | 143.130 | 143.130 | - |
26 Mar 2024 | 143.075 | 143.075 | 143.075 | 143.075 | 143.075 | - |
25 Mar 2024 | 142.972 | 142.972 | 142.972 | 142.972 | 142.972 | - |
22 Mar 2024 | 143.054 | 143.054 | 143.054 | 143.054 | 143.054 | - |
21 Mar 2024 | 143.223 | 143.223 | 143.223 | 143.223 | 143.223 | - |
20 Mar 2024 | 142.718 | 142.718 | 142.718 | 142.718 | 142.718 | - |
19 Mar 2024 | 142.604 | 142.604 | 142.604 | 142.604 | 142.604 | - |
18 Mar 2024 | 142.774 | 142.774 | 142.774 | 142.774 | 142.774 | - |
15 Mar 2024 | 142.671 | 142.671 | 142.671 | 142.671 | 142.671 | - |
14 Mar 2024 | 143.054 | 143.054 | 143.054 | 143.054 | 143.054 | - |
13 Mar 2024 | 143.313 | 143.313 | 143.313 | 143.313 | 143.313 | - |
12 Mar 2024 | 143.384 | 143.384 | 143.384 | 143.384 | 143.384 | - |
11 Mar 2024 | 143.120 | 143.120 | 143.120 | 143.120 | 143.120 | - |
08 Mar 2024 | 143.307 | 143.307 | 143.307 | 143.307 | 143.307 | - |
07 Mar 2024 | 142.959 | 142.959 | 142.959 | 142.959 | 142.959 | - |
06 Mar 2024 | 142.779 | 142.779 | 142.779 | 142.779 | 142.779 | - |
05 Mar 2024 | 142.378 | 142.378 | 142.378 | 142.378 | 142.378 | - |
04 Mar 2024 | 142.490 | 142.490 | 142.490 | 142.490 | 142.490 | - |
01 Mar 2024 | 142.359 | 142.359 | 142.359 | 142.359 | 142.359 | - |
29 Feb 2024 | 142.066 | 142.066 | 142.066 | 142.066 | 142.066 | - |
28 Feb 2024 | 141.882 | 141.882 | 141.882 | 141.882 | 141.882 | - |
27 Feb 2024 | 142.022 | 142.022 | 142.022 | 142.022 | 142.022 | - |
26 Feb 2024 | 141.960 | 141.960 | 141.960 | 141.960 | 141.960 | - |
23 Feb 2024 | 142.022 | 142.022 | 142.022 | 142.022 | 142.022 | - |
22 Feb 2024 | 141.847 | 141.847 | 141.847 | 141.847 | 141.847 | - |
21 Feb 2024 | 141.487 | 141.487 | 141.487 | 141.487 | 141.487 | - |
20 Feb 2024 | 141.442 | 141.442 | 141.442 | 141.442 | 141.442 | - |
19 Feb 2024 | 141.227 | 141.227 | 141.227 | 141.227 | 141.227 | - |
16 Feb 2024 | 141.284 | 141.284 | 141.284 | 141.284 | 141.284 | - |
15 Feb 2024 | 141.024 | 141.024 | 141.024 | 141.024 | 141.024 | - |
14 Feb 2024 | 140.639 | 140.639 | 140.639 | 140.639 | 140.639 | - |
09 Feb 2024 | 140.945 | 140.945 | 140.945 | 140.945 | 140.945 | - |
08 Feb 2024 | 140.991 | 140.991 | 140.991 | 140.991 | 140.991 | - |
07 Feb 2024 | 141.182 | 141.182 | 141.182 | 141.182 | 141.182 | - |
06 Feb 2024 | 141.152 | 141.152 | 141.152 | 141.152 | 141.152 | - |
05 Feb 2024 | 140.612 | 140.612 | 140.612 | 140.612 | 140.612 | - |
02 Feb 2024 | 141.143 | 141.143 | 141.143 | 141.143 | 141.143 | - |
01 Feb 2024 | 141.376 | 141.376 | 141.376 | 141.376 | 141.376 | - |
31 Jan 2024 | 141.231 | 141.231 | 141.231 | 141.231 | 141.231 | - |
30 Jan 2024 | 141.016 | 141.016 | 141.016 | 141.016 | 141.016 | - |
29 Jan 2024 | 141.074 | 141.074 | 141.074 | 141.074 | 141.074 | - |
26 Jan 2024 | 140.835 | 140.835 | 140.835 | 140.835 | 140.835 | - |
25 Jan 2024 | 140.934 | 140.934 | 140.934 | 140.934 | 140.934 | - |
24 Jan 2024 | 140.825 | 140.825 | 140.825 | 140.825 | 140.825 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |