Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 154.52 | 154.52 | 152.80 | 152.80 | 152.80 | 706 |
20 Jun 2024 | 154.06 | 155.08 | 154.06 | 154.76 | 154.76 | 11 |
19 Jun 2024 | 154.24 | 154.24 | 153.62 | 153.62 | 153.62 | 200 |
18 Jun 2024 | 153.90 | 154.18 | 153.44 | 154.18 | 154.18 | 24 |
17 Jun 2024 | 152.86 | 152.86 | 151.90 | 152.66 | 152.66 | 4 |
14 Jun 2024 | 155.34 | 155.34 | 151.90 | 151.90 | 151.90 | - |
13 Jun 2024 | 157.92 | 157.92 | 155.44 | 155.44 | 155.44 | - |
12 Jun 2024 | 156.16 | 158.74 | 156.16 | 158.72 | 158.72 | 2 |
11 Jun 2024 | 156.92 | 156.92 | 155.54 | 155.54 | 155.54 | 16 |
10 Jun 2024 | 155.40 | 156.34 | 155.40 | 156.26 | 156.26 | 244 |
07 Jun 2024 | 157.32 | 157.32 | 156.44 | 156.82 | 156.82 | 2 |
06 Jun 2024 | 158.70 | 158.70 | 157.66 | 157.66 | 157.66 | - |
05 Jun 2024 | 156.44 | 157.44 | 156.44 | 157.44 | 157.44 | 20 |
04 Jun 2024 | 156.80 | 156.80 | 155.32 | 155.32 | 155.32 | 2 |
03 Jun 2024 | 158.36 | 158.36 | 156.78 | 156.78 | 156.78 | 2 |
31 May 2024 | 156.30 | 156.38 | 156.24 | 156.38 | 156.38 | - |
30 May 2024 | 154.92 | 156.36 | 154.92 | 156.36 | 156.36 | - |
29 May 2024 | 157.22 | 157.22 | 155.42 | 155.42 | 155.42 | 1 |
28 May 2024 | 159.26 | 159.26 | 157.52 | 157.52 | 157.52 | - |
27 May 2024 | 157.98 | 158.70 | 157.98 | 158.70 | 158.70 | - |
24 May 2024 | 156.74 | 157.80 | 156.74 | 157.80 | 157.80 | - |
23 May 2024 | 156.86 | 158.02 | 156.86 | 157.74 | 157.74 | - |
22 May 2024 | 156.30 | 156.50 | 156.30 | 156.50 | 156.50 | - |
21 May 2024 | 156.60 | 156.60 | 155.86 | 156.30 | 156.30 | 318 |
20 May 2024 | 155.52 | 156.82 | 155.52 | 156.82 | 156.82 | 2 |
17 May 2024 | 155.58 | 155.58 | 154.76 | 155.06 | 155.06 | 13 |
16 May 2024 | 158.04 | 158.04 | 156.46 | 156.46 | 156.46 | 8 |
15 May 2024 | 156.94 | 158.00 | 156.68 | 158.00 | 158.00 | 62 |
14 May 2024 | 155.48 | 155.82 | 155.48 | 155.82 | 155.82 | - |
13 May 2024 | 156.74 | 156.74 | 155.62 | 155.88 | 155.88 | 35 |
10 May 2024 | 155.86 | 156.82 | 155.86 | 156.52 | 156.52 | 25 |
09 May 2024 | 154.00 | 155.34 | 154.00 | 155.34 | 155.34 | - |
08 May 2024 | 152.70 | 153.90 | 152.70 | 153.82 | 153.82 | - |
07 May 2024 | 151.94 | 152.40 | 151.48 | 152.40 | 152.40 | 56 |
06 May 2024 | 150.42 | 151.52 | 150.42 | 151.52 | 151.52 | - |
03 May 2024 | 148.82 | 150.02 | 148.82 | 150.02 | 150.02 | 674 |
02 May 2024 | 148.72 | 148.74 | 148.22 | 148.22 | 148.22 | 2 |
30 Apr 2024 | 150.40 | 150.40 | 148.84 | 149.02 | 149.02 | 33 |
29 Apr 2024 | 150.68 | 150.68 | 150.00 | 150.24 | 150.24 | - |
26 Apr 2024 | 148.64 | 150.00 | 148.64 | 150.00 | 150.00 | 43 |
25 Apr 2024 | 149.54 | 149.54 | 147.30 | 147.30 | 147.30 | 6 |
24 Apr 2024 | 149.96 | 150.98 | 149.96 | 150.14 | 150.14 | 92 |
23 Apr 2024 | 148.78 | 149.56 | 148.78 | 149.56 | 149.56 | 102 |
22 Apr 2024 | 149.28 | 149.28 | 148.06 | 148.14 | 148.14 | 2 |
19 Apr 2024 | 147.70 | 148.00 | 147.70 | 148.00 | 148.00 | - |
18 Apr 2024 | 149.90 | 149.90 | 148.68 | 149.62 | 149.62 | 6 |
17 Apr 2024 | 148.82 | 150.18 | 148.52 | 148.52 | 148.52 | 47 |
16 Apr 2024 | 148.62 | 148.62 | 148.34 | 148.52 | 148.52 | 4 |
15 Apr 2024 | 150.98 | 152.68 | 150.72 | 150.96 | 150.96 | 5 |
12 Apr 2024 | 151.54 | 151.64 | 149.82 | 149.82 | 149.82 | 20 |
11 Apr 2024 | 150.54 | 150.54 | 149.54 | 149.86 | 149.86 | - |
10 Apr 2024 | 151.26 | 151.26 | 150.50 | 150.50 | 150.50 | 950 |
09 Apr 2024 | 151.72 | 151.72 | 150.30 | 150.30 | 150.30 | 9 |
08 Apr 2024 | 151.64 | 152.22 | 151.64 | 152.22 | 152.22 | 21 |
05 Apr 2024 | 150.08 | 150.86 | 149.96 | 150.86 | 150.86 | - |
04 Apr 2024 | 151.36 | 151.96 | 151.36 | 151.96 | 151.96 | 1 |
03 Apr 2024 | 150.72 | 151.50 | 150.32 | 151.46 | 151.46 | 186 |
02 Apr 2024 | 151.00 | 152.14 | 150.92 | 150.92 | 150.92 | 360 |
28 Mar 2024 | 152.86 | 152.90 | 152.40 | 152.90 | 152.90 | 70 |
27 Mar 2024 | 153.02 | 153.50 | 152.50 | 152.86 | 152.86 | 1,010 |
26 Mar 2024 | 152.14 | 153.14 | 152.14 | 153.14 | 153.14 | 1 |
25 Mar 2024 | 152.96 | 152.96 | 152.12 | 152.42 | 152.42 | - |
22 Mar 2024 | 152.38 | 152.88 | 152.18 | 152.88 | 152.88 | 14 |
21 Mar 2024 | 152.30 | 152.42 | 151.50 | 152.42 | 152.42 | - |
20 Mar 2024 | 149.54 | 150.84 | 149.54 | 150.66 | 150.66 | - |
19 Mar 2024 | 149.84 | 149.88 | 149.32 | 149.88 | 149.88 | - |
18 Mar 2024 | 150.52 | 150.72 | 149.72 | 149.86 | 149.86 | 2 |
15 Mar 2024 | 149.52 | 150.48 | 149.52 | 150.48 | 150.48 | 13 |
14 Mar 2024 | 149.84 | 150.22 | 149.64 | 149.64 | 149.64 | - |
13 Mar 2024 | 149.08 | 149.46 | 148.98 | 149.46 | 149.46 | - |
12 Mar 2024 | 147.92 | 148.98 | 147.54 | 148.98 | 148.98 | - |
11 Mar 2024 | 146.50 | 147.28 | 146.50 | 147.28 | 147.28 | 105 |
08 Mar 2024 | 148.30 | 148.34 | 148.02 | 148.34 | 148.34 | 12 |
07 Mar 2024 | 147.28 | 148.34 | 147.28 | 148.34 | 148.34 | - |
06 Mar 2024 | 146.66 | 147.50 | 146.66 | 147.50 | 147.50 | 138 |
05 Mar 2024 | 147.16 | 147.80 | 147.12 | 147.12 | 147.12 | 6 |
04 Mar 2024 | 147.54 | 147.68 | 147.04 | 147.66 | 147.66 | 19 |
01 Mar 2024 | 148.26 | 148.26 | 147.42 | 147.64 | 147.64 | 12 |
29 Feb 2024 | 146.96 | 147.20 | 146.90 | 147.20 | 147.20 | - |
28 Feb 2024 | 145.80 | 146.64 | 145.80 | 146.64 | 146.64 | - |
27 Feb 2024 | 146.60 | 146.60 | 145.64 | 145.64 | 145.64 | 12 |
26 Feb 2024 | 146.02 | 146.34 | 146.02 | 146.28 | 146.28 | - |
23 Feb 2024 | 145.56 | 146.22 | 145.56 | 146.16 | 146.16 | 11 |
22 Feb 2024 | 145.62 | 145.62 | 145.12 | 145.46 | 145.46 | 40 |
21 Feb 2024 | 144.04 | 144.04 | 143.50 | 143.84 | 143.84 | - |
20 Feb 2024 | 143.96 | 144.00 | 143.80 | 144.00 | 144.00 | - |
19 Feb 2024 | 143.68 | 144.20 | 143.68 | 144.20 | 144.20 | 1 |
16 Feb 2024 | 143.26 | 144.08 | 143.26 | 144.02 | 144.02 | 1 |
15 Feb 2024 | 142.56 | 142.98 | 142.14 | 142.36 | 142.36 | 8 |
14 Feb 2024 | 139.90 | 140.84 | 139.90 | 140.84 | 140.84 | - |
13 Feb 2024 | 140.90 | 140.90 | 139.42 | 139.42 | 139.42 | - |
12 Feb 2024 | 141.52 | 141.52 | 140.94 | 141.02 | 141.02 | - |
09 Feb 2024 | 141.08 | 141.26 | 140.94 | 140.94 | 140.94 | - |
08 Feb 2024 | 139.78 | 141.02 | 139.78 | 140.66 | 140.66 | - |
07 Feb 2024 | 139.86 | 139.86 | 139.38 | 139.38 | 139.38 | 3 |
06 Feb 2024 | 138.78 | 139.76 | 138.50 | 139.76 | 139.76 | - |
05 Feb 2024 | 138.76 | 138.90 | 137.86 | 137.86 | 137.86 | - |
02 Feb 2024 | 139.38 | 139.68 | 138.94 | 139.04 | 139.04 | 1 |
01 Feb 2024 | 137.46 | 138.70 | 137.46 | 138.40 | 138.40 | 14 |
31 Jan 2024 | 138.92 | 139.04 | 137.96 | 137.96 | 137.96 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |