Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 95 |
27 Jun 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
26 Jun 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
25 Jun 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 74 |
24 Jun 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
21 Jun 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 43 |
20 Jun 2024 | 175.58 | 175.58 | 174.94 | 174.94 | 174.94 | 36 |
19 Jun 2024 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | - |
18 Jun 2024 | 173.86 | 173.86 | 173.08 | 173.34 | 173.34 | 177 |
17 Jun 2024 | 171.56 | 171.70 | 171.52 | 171.70 | 171.70 | 1,960 |
14 Jun 2024 | 172.34 | 172.42 | 171.50 | 171.50 | 171.50 | 724 |
13 Jun 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | 43 |
12 Jun 2024 | 171.30 | 171.44 | 171.30 | 171.44 | 171.44 | 1,389 |
11 Jun 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
10 Jun 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 200 |
07 Jun 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 43 |
06 Jun 2024 | 171.32 | 171.32 | 171.32 | 171.32 | 171.32 | - |
05 Jun 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | 200 |
04 Jun 2024 | 166.82 | 166.82 | 166.62 | 166.68 | 166.68 | 467 |
03 Jun 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
31 May 2024 | 163.72 | 164.12 | 163.30 | 163.30 | 163.30 | 88 |
30 May 2024 | 164.50 | 165.84 | 164.50 | 165.84 | 165.84 | 139 |
29 May 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 333 |
28 May 2024 | 173.18 | 173.24 | 173.18 | 173.24 | 173.24 | 86 |
27 May 2024 | 172.08 | 172.36 | 172.08 | 172.36 | 172.36 | 159 |
24 May 2024 | 169.02 | 169.58 | 169.02 | 169.58 | 169.58 | 54 |
23 May 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
22 May 2024 | 172.06 | 172.06 | 171.80 | 171.88 | 171.88 | 546 |
21 May 2024 | 172.74 | 172.74 | 172.14 | 172.14 | 172.14 | 72 |
17 May 2024 | 174.00 | 174.00 | 168.80 | 173.76 | 173.76 | 5,031 |
16 May 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
15 May 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
14 May 2024 | 172.62 | 172.62 | 172.00 | 172.00 | 172.00 | 110 |
13 May 2024 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | 1,727 |
10 May 2024 | 175.00 | 175.00 | 172.98 | 172.98 | 172.98 | 55 |
08 May 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
07 May 2024 | 174.60 | 175.82 | 174.60 | 175.82 | 175.82 | 86 |
06 May 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | 43 |
03 May 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | 1 |
02 May 2024 | 169.24 | 169.64 | 169.22 | 169.64 | 169.64 | 240 |
30 Apr 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 43 |
29 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1 |
26 Apr 2024 | 167.84 | 168.22 | 167.84 | 168.22 | 168.22 | 130 |
25 Apr 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | 373 |
24 Apr 2024 | 169.54 | 169.54 | 168.04 | 168.04 | 168.04 | 94 |
23 Apr 2024 | 165.70 | 167.16 | 165.70 | 167.16 | 167.16 | 9 |
22 Apr 2024 | 166.04 | 166.04 | 165.50 | 165.50 | 165.50 | 60 |
19 Apr 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
18 Apr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
17 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 20 |
16 Apr 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | 43 |
15 Apr 2024 | 169.30 | 169.68 | 168.28 | 168.28 | 168.28 | 148 |
12 Apr 2024 | 169.30 | 169.30 | 169.00 | 169.00 | 169.00 | 46 |
11 Apr 2024 | 173.80 | 174.50 | 173.68 | 174.50 | 174.50 | 145 |
10 Apr 2024 | 178.04 | 178.04 | 168.16 | 168.16 | 168.16 | 919 |
09 Apr 2024 | 175.10 | 175.10 | 175.00 | 175.02 | 175.02 | 93 |
08 Apr 2024 | 175.64 | 177.50 | 175.64 | 177.50 | 177.50 | 114 |
05 Apr 2024 | 176.86 | 177.18 | 176.54 | 176.54 | 176.54 | 300 |
04 Apr 2024 | 179.40 | 180.16 | 179.40 | 180.16 | 180.16 | 51 |
03 Apr 2024 | 176.40 | 176.40 | 174.48 | 174.48 | 174.48 | 543 |
02 Apr 2024 | 179.66 | 179.66 | 178.34 | 178.34 | 178.34 | 545 |
28 Mar 2024 | 177.64 | 178.88 | 176.98 | 178.76 | 178.76 | 386 |
27 Mar 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | 43 |
26 Mar 2024 | 180.20 | 180.20 | 180.00 | 180.00 | 180.00 | 2,232 |
25 Mar 2024 | 178.36 | 178.72 | 178.36 | 178.58 | 178.58 | 191 |
22 Mar 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
21 Mar 2024 | 182.86 | 182.86 | 180.68 | 180.68 | 180.68 | 59 |
20 Mar 2024 | 174.12 | 174.24 | 174.12 | 174.24 | 174.24 | 215 |
19 Mar 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | 43 |
18 Mar 2024 | 174.12 | 174.50 | 174.12 | 174.50 | 174.50 | 44 |
15 Mar 2024 | 173.62 | 174.06 | 173.62 | 174.06 | 174.06 | 418 |
14 Mar 2024 | 179.20 | 179.20 | 178.54 | 178.54 | 178.54 | 323 |
13 Mar 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | 25 |
12 Mar 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
11 Mar 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
08 Mar 2024 | 175.66 | 177.20 | 175.66 | 177.20 | 177.20 | 144 |
07 Mar 2024 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | 40 |
06 Mar 2024 | 170.82 | 171.82 | 170.82 | 171.82 | 171.82 | 37 |
05 Mar 2024 | 171.26 | 171.26 | 170.80 | 170.80 | 170.80 | 68 |
04 Mar 2024 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | - |
01 Mar 2024 | 169.22 | 170.42 | 169.22 | 170.24 | 170.24 | 129 |
29 Feb 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | - |
28 Feb 2024 | 169.86 | 170.14 | 169.80 | 169.84 | 169.84 | 572 |
27 Feb 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | 43 |
26 Feb 2024 | 170.00 | 170.38 | 170.00 | 170.32 | 170.32 | 2,386 |
23 Feb 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1 |
22 Feb 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
21 Feb 2024 | 170.38 | 170.38 | 169.86 | 169.94 | 169.94 | 104 |
20 Feb 2024 | 171.56 | 171.56 | 170.44 | 170.44 | 170.44 | 103 |
19 Feb 2024 | 171.84 | 172.24 | 171.84 | 172.06 | 172.06 | 310 |
16 Feb 2024 | 169.96 | 170.48 | 169.92 | 169.92 | 169.92 | 216 |
15 Feb 2024 | 168.24 | 169.04 | 168.16 | 168.46 | 168.46 | 2,487 |
14 Feb 2024 | 167.04 | 169.06 | 167.04 | 169.06 | 169.06 | 1,068 |
13 Feb 2024 | 170.56 | 170.56 | 168.64 | 168.64 | 168.64 | 144 |
12 Feb 2024 | 172.90 | 172.94 | 172.90 | 172.94 | 172.94 | 53 |
09 Feb 2024 | 168.84 | 168.84 | 167.52 | 167.94 | 167.94 | 372 |
08 Feb 2024 | 168.86 | 169.24 | 168.26 | 168.26 | 168.26 | 832 |
07 Feb 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
06 Feb 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 43 |
05 Feb 2024 | 165.70 | 165.70 | 164.42 | 164.42 | 164.42 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |