Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
27 Jun 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
26 Jun 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
25 Jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
24 Jun 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
21 Jun 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
20 Jun 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
18 Jun 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
17 Jun 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
14 Jun 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
13 Jun 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
12 Jun 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
11 Jun 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
10 Jun 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | - |
07 Jun 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
06 Jun 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
05 Jun 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
04 Jun 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
03 Jun 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
31 May 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
30 May 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
29 May 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
28 May 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
24 May 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
23 May 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
22 May 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
21 May 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
20 May 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
17 May 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
16 May 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
15 May 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
14 May 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
13 May 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | - |
10 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
09 May 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
08 May 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
07 May 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
06 May 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
03 May 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
02 May 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
01 May 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
30 Apr 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
29 Apr 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
26 Apr 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
25 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
24 Apr 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
23 Apr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
22 Apr 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
19 Apr 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
18 Apr 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
17 Apr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
16 Apr 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
15 Apr 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
12 Apr 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
11 Apr 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
10 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
09 Apr 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
08 Apr 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
05 Apr 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
04 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
03 Apr 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
02 Apr 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
01 Apr 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
28 Mar 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | - |
27 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
26 Mar 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
25 Mar 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
22 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
21 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
20 Mar 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
19 Mar 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
18 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
15 Mar 2024 | 143.39 | 143.39 | 143.39 | 143.39 | 143.39 | - |
14 Mar 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
13 Mar 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
12 Mar 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
11 Mar 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
08 Mar 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
07 Mar 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
06 Mar 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
05 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
04 Mar 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
01 Mar 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
29 Feb 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
28 Feb 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
27 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
26 Feb 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
23 Feb 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
22 Feb 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
21 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
20 Feb 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
16 Feb 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
15 Feb 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
14 Feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
13 Feb 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
12 Feb 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
09 Feb 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
08 Feb 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
07 Feb 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
06 Feb 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |