Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
03 Jul 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
02 Jul 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
01 Jul 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
28 Jun 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
27 Jun 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
26 Jun 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
25 Jun 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
24 Jun 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
21 Jun 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
20 Jun 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
19 Jun 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
18 Jun 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
17 Jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
14 Jun 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
13 Jun 2024 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - |
12 Jun 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
11 Jun 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
10 Jun 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
07 Jun 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
06 Jun 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
04 Jun 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
03 Jun 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
31 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
30 May 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
27 May 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
24 May 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
23 May 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
22 May 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
21 May 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
17 May 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
16 May 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
15 May 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
14 May 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
13 May 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
08 May 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
07 May 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
06 May 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
03 May 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
02 May 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
29 Apr 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
26 Apr 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
25 Apr 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
24 Apr 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
23 Apr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
22 Apr 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
19 Apr 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
18 Apr 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
17 Apr 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
16 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
15 Apr 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
12 Apr 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
11 Apr 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
10 Apr 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
09 Apr 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
08 Apr 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
05 Apr 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
04 Apr 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
03 Apr 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
02 Apr 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
27 Mar 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
26 Mar 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
25 Mar 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
22 Mar 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
21 Mar 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
20 Mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
19 Mar 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
18 Mar 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
15 Mar 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
14 Mar 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
13 Mar 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
12 Mar 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
11 Mar 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
08 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
07 Mar 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
06 Mar 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
05 Mar 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
04 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
01 Mar 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
29 Feb 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
28 Feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
27 Feb 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
26 Feb 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
23 Feb 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
22 Feb 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
21 Feb 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
20 Feb 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
19 Feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
16 Feb 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
15 Feb 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
14 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
13 Feb 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
12 Feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
09 Feb 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |