Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | - |
01 Jul 2024 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | - |
28 Jun 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
27 Jun 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
26 Jun 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
25 Jun 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
24 Jun 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | - |
21 Jun 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | - |
20 Jun 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
18 Jun 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
17 Jun 2024 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | - |
14 Jun 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
13 Jun 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
12 Jun 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
11 Jun 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
10 Jun 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
07 Jun 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
06 Jun 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
05 Jun 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
04 Jun 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
03 Jun 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
31 May 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
30 May 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
29 May 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
28 May 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
24 May 2024 | 164.11 | 164.11 | 164.11 | 164.11 | 164.11 | - |
23 May 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | - |
22 May 2024 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - |
21 May 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
20 May 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | - |
17 May 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
16 May 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
15 May 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
14 May 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
13 May 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
10 May 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
09 May 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
08 May 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
07 May 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
06 May 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
03 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
02 May 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
01 May 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
30 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
29 Apr 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
26 Apr 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
25 Apr 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
24 Apr 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
23 Apr 2024 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | - |
22 Apr 2024 | 161.61 | 161.61 | 161.61 | 161.61 | 161.61 | - |
19 Apr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
18 Apr 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
17 Apr 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
16 Apr 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
15 Apr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
12 Apr 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
11 Apr 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
10 Apr 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
09 Apr 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
08 Apr 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
05 Apr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
04 Apr 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
03 Apr 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
02 Apr 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
01 Apr 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
28 Mar 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
27 Mar 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
26 Mar 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
25 Mar 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
22 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
21 Mar 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
20 Mar 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
19 Mar 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
18 Mar 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
15 Mar 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
14 Mar 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
13 Mar 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
12 Mar 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
11 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
08 Mar 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
07 Mar 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
06 Mar 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
05 Mar 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
04 Mar 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
01 Mar 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
29 Feb 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
28 Feb 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
27 Feb 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
26 Feb 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
23 Feb 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
22 Feb 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
21 Feb 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
20 Feb 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
16 Feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
15 Feb 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
14 Feb 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
13 Feb 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
12 Feb 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
09 Feb 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
08 Feb 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |