Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
24 Jun 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
21 Jun 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
20 Jun 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
18 Jun 2024 | 182.71 | 182.71 | 182.71 | 182.71 | 182.71 | - |
17 Jun 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
14 Jun 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
13 Jun 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
12 Jun 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
11 Jun 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
10 Jun 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
07 Jun 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
06 Jun 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
05 Jun 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
04 Jun 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
03 Jun 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
31 May 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
30 May 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
29 May 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | - |
28 May 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
24 May 2024 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | - |
23 May 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - |
22 May 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
21 May 2024 | 172.37 | 172.37 | 172.37 | 172.37 | 172.37 | - |
20 May 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
17 May 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
16 May 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
15 May 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
14 May 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
13 May 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
10 May 2024 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
09 May 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
08 May 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
07 May 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
06 May 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
03 May 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
02 May 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
01 May 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
30 Apr 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
29 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
26 Apr 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
25 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
24 Apr 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
23 Apr 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
22 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
19 Apr 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
18 Apr 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
17 Apr 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
16 Apr 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
15 Apr 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
12 Apr 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
11 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
10 Apr 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
09 Apr 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
08 Apr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
05 Apr 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
04 Apr 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
03 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
02 Apr 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
01 Apr 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
28 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
27 Mar 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
26 Mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
25 Mar 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
22 Mar 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
21 Mar 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
20 Mar 2024 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | - |
19 Mar 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
18 Mar 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
15 Mar 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
14 Mar 2024 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | - |
13 Mar 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
12 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
11 Mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
08 Mar 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
07 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
06 Mar 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
05 Mar 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
04 Mar 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
01 Mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
29 Feb 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
28 Feb 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
27 Feb 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
26 Feb 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
23 Feb 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
22 Feb 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
21 Feb 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
20 Feb 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
16 Feb 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
15 Feb 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
14 Feb 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
13 Feb 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
12 Feb 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
09 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
08 Feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
07 Feb 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
06 Feb 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
05 Feb 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
02 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
01 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |