Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 142.45 | 143.00 | 142.30 | 143.00 | 143.00 | 3,365 |
27 Jun 2024 | 141.75 | 141.80 | 141.75 | 141.80 | 141.80 | 925 |
26 Jun 2024 | 143.00 | 143.00 | 142.25 | 142.25 | 142.25 | 514 |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 141.25 | 142.35 | 141.25 | 142.35 | 142.35 | 258 |
21 Jun 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 207 |
20 Jun 2024 | 142.60 | 142.65 | 142.60 | 142.65 | 142.65 | 2,641 |
19 Jun 2024 | 142.80 | 142.80 | 142.60 | 142.60 | 142.60 | 217 |
18 Jun 2024 | 140.35 | 140.70 | 140.35 | 140.70 | 140.70 | 375 |
17 Jun 2024 | 140.00 | 140.00 | 139.40 | 139.40 | 139.40 | 708 |
14 Jun 2024 | 141.30 | 141.30 | 139.50 | 139.50 | 139.50 | 391 |
13 Jun 2024 | 139.45 | 140.35 | 139.35 | 140.35 | 140.35 | 1,170 |
12 Jun 2024 | 139.45 | 140.30 | 139.05 | 139.05 | 139.05 | 50 |
11 Jun 2024 | 138.80 | 139.90 | 138.80 | 138.80 | 138.80 | 88 |
10 Jun 2024 | 139.50 | 140.65 | 139.50 | 139.70 | 139.70 | 2,342 |
07 Jun 2024 | 140.90 | 140.90 | 140.10 | 140.10 | 140.10 | 31 |
06 Jun 2024 | 139.90 | 140.90 | 139.75 | 140.90 | 140.90 | 809 |
04 Jun 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 16 |
03 Jun 2024 | 139.20 | 139.20 | 138.25 | 138.25 | 138.25 | 780 |
31 May 2024 | 138.45 | 138.45 | 136.80 | 136.80 | 136.80 | 1,522 |
30 May 2024 | 139.00 | 140.05 | 139.00 | 139.05 | 139.05 | 1,440 |
29 May 2024 | 142.10 | 142.10 | 140.05 | 140.05 | 140.05 | 76 |
28 May 2024 | 142.80 | 143.25 | 142.80 | 143.25 | 143.25 | 681 |
27 May 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | 428 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 144.00 | 144.20 | 143.05 | 143.05 | 143.05 | 1,814 |
22 May 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 254 |
21 May 2024 | 144.10 | 144.10 | 142.80 | 142.95 | 142.95 | 328 |
17 May 2024 | 145.20 | 145.30 | 144.65 | 144.65 | 144.65 | 24 |
16 May 2024 | 144.05 | 145.20 | 144.05 | 145.20 | 145.20 | 401 |
15 May 2024 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 228 |
14 May 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 658 |
13 May 2024 | 142.25 | 143.40 | 142.25 | 142.25 | 142.25 | 2,864 |
08 May 2024 | 139.30 | 140.40 | 139.20 | 139.20 | 139.20 | 500 |
07 May 2024 | 140.55 | 140.55 | 139.45 | 139.50 | 139.50 | 1,511 |
06 May 2024 | 139.20 | 139.50 | 139.20 | 139.45 | 139.45 | 1,112 |
03 May 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 25 |
02 May 2024 | 138.55 | 138.80 | 137.75 | 137.75 | 137.75 | 745 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 138.40 | 138.40 | 137.40 | 137.40 | 137.40 | 41 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 134.90 | 134.95 | 134.90 | 134.95 | 134.95 | 710 |
24 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 51 |
23 Apr 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 2 |
22 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 1 |
19 Apr 2024 | 131.65 | 132.10 | 131.65 | 132.10 | 132.10 | 15,783 |
18 Apr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 40 |
17 Apr 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 8,498 |
16 Apr 2024 | 132.80 | 132.80 | 129.90 | 129.90 | 129.90 | 1,534 |
15 Apr 2024 | 135.10 | 135.20 | 135.10 | 135.15 | 135.15 | 4,401 |
12 Apr 2024 | 136.20 | 137.40 | 135.00 | 135.00 | 135.00 | 1,096 |
11 Apr 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 2,650 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 333 |
08 Apr 2024 | 136.25 | 136.25 | 135.45 | 135.45 | 135.45 | 472 |
05 Apr 2024 | 134.85 | 135.25 | 134.85 | 135.25 | 135.25 | 1,888 |
04 Apr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 14 |
03 Apr 2024 | 136.20 | 136.20 | 134.80 | 134.80 | 134.80 | 37 |
02 Apr 2024 | 136.35 | 136.35 | 135.60 | 135.60 | 135.60 | 399 |
27 Mar 2024 | 136.05 | 136.05 | 134.85 | 134.85 | 134.85 | 177 |
26 Mar 2024 | 134.95 | 135.00 | 134.95 | 135.00 | 135.00 | 1,293 |
25 Mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 208 |
22 Mar 2024 | 137.25 | 137.25 | 135.85 | 135.85 | 135.85 | 5 |
21 Mar 2024 | 137.00 | 137.00 | 136.65 | 136.65 | 136.65 | 454 |
20 Mar 2024 | 134.60 | 135.05 | 134.60 | 135.05 | 135.05 | 1,056 |
19 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 182 |
18 Mar 2024 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | 16 |
15 Mar 2024 | 134.85 | 134.85 | 134.50 | 134.50 | 134.50 | 51 |
14 Mar 2024 | 135.30 | 135.30 | 134.85 | 134.85 | 134.85 | 1,028 |
13 Mar 2024 | 135.25 | 136.35 | 135.25 | 135.25 | 135.25 | 192 |
12 Mar 2024 | 135.00 | 136.60 | 134.90 | 136.60 | 136.60 | 2,467 |
11 Mar 2024 | 133.60 | 133.60 | 133.20 | 133.20 | 133.20 | 1,800 |
08 Mar 2024 | 134.75 | 134.75 | 133.60 | 133.60 | 133.60 | 438 |
07 Mar 2024 | 133.10 | 133.45 | 133.10 | 133.45 | 133.45 | 1,345 |
06 Mar 2024 | 133.35 | 133.75 | 133.35 | 133.75 | 133.75 | 794 |
05 Mar 2024 | 133.25 | 133.25 | 132.75 | 132.80 | 132.80 | 2,070 |
04 Mar 2024 | 133.65 | 134.30 | 133.35 | 133.35 | 133.35 | 3,333 |
01 Mar 2024 | 133.85 | 133.85 | 132.95 | 132.95 | 132.95 | 68 |
29 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 20 |
28 Feb 2024 | 132.95 | 133.05 | 132.95 | 133.05 | 133.05 | 83 |
27 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | 96 |
26 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 198 |
23 Feb 2024 | 135.40 | 135.40 | 134.95 | 134.95 | 134.95 | 83 |
22 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 3 |
21 Feb 2024 | 132.70 | 134.05 | 132.70 | 134.05 | 134.05 | 1,577 |
20 Feb 2024 | 132.20 | 132.20 | 132.00 | 132.10 | 132.10 | 414 |
19 Feb 2024 | 132.40 | 133.50 | 132.40 | 132.75 | 132.75 | 1,460 |
16 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 420 |
15 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 110 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 130.45 | 130.45 | 130.30 | 130.30 | 130.30 | 355 |
12 Feb 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 67 |
09 Feb 2024 | 130.80 | 130.80 | 129.85 | 129.85 | 129.85 | 40 |
08 Feb 2024 | 131.65 | 131.65 | 130.65 | 130.80 | 130.80 | 1,038 |
07 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 36 |
06 Feb 2024 | 131.15 | 131.60 | 130.40 | 130.85 | 130.85 | 50 |
05 Feb 2024 | 129.05 | 129.05 | 128.40 | 128.40 | 128.40 | 582 |
02 Feb 2024 | 127.95 | 128.00 | 127.90 | 127.95 | 127.95 | 7,115 |
01 Feb 2024 | 127.40 | 127.95 | 127.40 | 127.70 | 127.70 | 326 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |