Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
13 Jun 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
12 Jun 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
11 Jun 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
10 Jun 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 1 |
07 Jun 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
06 Jun 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
05 Jun 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
04 Jun 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
03 Jun 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
31 May 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
30 May 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
29 May 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
28 May 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
27 May 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
24 May 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
23 May 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
22 May 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
21 May 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
17 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
16 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
15 May 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
14 May 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
13 May 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
10 May 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
08 May 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 145 |
07 May 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
06 May 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
03 May 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
29 Apr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
26 Apr 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
25 Apr 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
24 Apr 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
23 Apr 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
22 Apr 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
19 Apr 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
18 Apr 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
17 Apr 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
16 Apr 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
15 Apr 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
12 Apr 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
11 Apr 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
10 Apr 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
09 Apr 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
08 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
05 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
04 Apr 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
03 Apr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
02 Apr 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
28 Mar 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
27 Mar 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
26 Mar 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
25 Mar 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
22 Mar 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
21 Mar 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
20 Mar 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
19 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
18 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
15 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
14 Mar 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
13 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
12 Mar 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
11 Mar 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
08 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
07 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
06 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
05 Mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
04 Mar 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
01 Mar 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
29 Feb 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
28 Feb 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
27 Feb 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
26 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
23 Feb 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
22 Feb 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
21 Feb 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
20 Feb 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
19 Feb 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
16 Feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
15 Feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
14 Feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
13 Feb 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
12 Feb 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
09 Feb 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
08 Feb 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
07 Feb 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
06 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
05 Feb 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
02 Feb 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
01 Feb 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
31 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
30 Jan 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
29 Jan 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
26 Jan 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
25 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
24 Jan 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
23 Jan 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
22 Jan 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |