Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
13 Jun 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
12 Jun 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
11 Jun 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
10 Jun 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
07 Jun 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
06 Jun 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
05 Jun 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
04 Jun 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - |
03 Jun 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
31 May 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
30 May 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
29 May 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
28 May 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
24 May 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
23 May 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
22 May 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
21 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
20 May 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
17 May 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
16 May 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
15 May 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
14 May 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
13 May 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
10 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
09 May 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
08 May 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
07 May 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
06 May 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
03 May 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
02 May 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
01 May 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
30 Apr 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
29 Apr 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
26 Apr 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
25 Apr 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
24 Apr 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
23 Apr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
22 Apr 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
19 Apr 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
18 Apr 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
17 Apr 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
16 Apr 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
15 Apr 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
12 Apr 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
11 Apr 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
10 Apr 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
09 Apr 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
08 Apr 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
05 Apr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
04 Apr 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
03 Apr 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
02 Apr 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
01 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
28 Mar 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
27 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
26 Mar 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
25 Mar 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
22 Mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
21 Mar 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
20 Mar 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
19 Mar 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
18 Mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
15 Mar 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
14 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
13 Mar 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
12 Mar 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
11 Mar 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
08 Mar 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
07 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
06 Mar 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
05 Mar 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
04 Mar 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
01 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
29 Feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
28 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
27 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
26 Feb 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
23 Feb 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
22 Feb 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
21 Feb 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
20 Feb 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
16 Feb 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
15 Feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
14 Feb 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
13 Feb 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
12 Feb 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
09 Feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
08 Feb 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
07 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
06 Feb 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
05 Feb 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
02 Feb 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
01 Feb 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
31 Jan 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
30 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
29 Jan 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
26 Jan 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
25 Jan 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
24 Jan 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |