Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
25 Jun 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | - |
24 Jun 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
21 Jun 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
20 Jun 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
19 Jun 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
18 Jun 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
17 Jun 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
14 Jun 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
13 Jun 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
12 Jun 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
11 Jun 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
10 Jun 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
07 Jun 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
06 Jun 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
05 Jun 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
04 Jun 2024 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | - |
03 Jun 2024 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | - |
31 May 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
30 May 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
29 May 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
28 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
27 May 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
24 May 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
23 May 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
22 May 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
21 May 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
20 May 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
17 May 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
16 May 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
15 May 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
14 May 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
13 May 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
10 May 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
09 May 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
08 May 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
07 May 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
06 May 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
03 May 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
02 May 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
30 Apr 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
29 Apr 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
26 Apr 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
23 Apr 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
22 Apr 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
19 Apr 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
18 Apr 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
17 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
16 Apr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
15 Apr 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
12 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
11 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
10 Apr 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
09 Apr 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
08 Apr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
05 Apr 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
04 Apr 2024 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
03 Apr 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
02 Apr 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
28 Mar 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
27 Mar 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
26 Mar 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
25 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
22 Mar 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
21 Mar 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
20 Mar 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
19 Mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
18 Mar 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
15 Mar 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
14 Mar 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
13 Mar 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
12 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
11 Mar 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
08 Mar 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
07 Mar 2024 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | - |
06 Mar 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
05 Mar 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
04 Mar 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
01 Mar 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
29 Feb 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
28 Feb 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
27 Feb 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
26 Feb 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
23 Feb 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
22 Feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
21 Feb 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
20 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
19 Feb 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
16 Feb 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
15 Feb 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
14 Feb 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
13 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
12 Feb 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
09 Feb 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
08 Feb 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
07 Feb 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |