Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 140.79 | 140.96 | 140.78 | 140.86 | 140.86 | 979,305 |
30 Jun 2024 | 140.78 | 140.90 | 140.62 | 140.79 | 140.79 | 938,821 |
29 Jun 2024 | 140.75 | 140.86 | 140.73 | 140.78 | 140.78 | 1,021,377 |
28 Jun 2024 | 140.81 | 140.98 | 140.69 | 140.75 | 140.75 | 974,163 |
27 Jun 2024 | 140.93 | 141.00 | 140.79 | 140.81 | 140.81 | 1,006,043 |
26 Jun 2024 | 140.98 | 141.06 | 140.90 | 140.93 | 140.93 | 1,009,343 |
25 Jun 2024 | 140.97 | 141.09 | 140.91 | 140.98 | 140.98 | 991,714 |
24 Jun 2024 | 140.93 | 141.05 | 140.89 | 140.97 | 140.97 | 936,379 |
23 Jun 2024 | 140.99 | 141.06 | 140.89 | 140.93 | 140.93 | 952,997 |
22 Jun 2024 | 137.95 | 143.91 | 117.97 | 140.99 | 140.99 | 1,099,884 |
21 Jun 2024 | 137.94 | 138.06 | 137.89 | 137.95 | 137.95 | 1,119,529 |
20 Jun 2024 | 137.99 | 138.10 | 137.89 | 137.94 | 137.94 | 1,032,462 |
19 Jun 2024 | 137.95 | 138.09 | 137.93 | 137.99 | 137.99 | 1,043,286 |
18 Jun 2024 | 137.98 | 138.25 | 137.94 | 137.95 | 137.95 | 1,050,337 |
17 Jun 2024 | 137.94 | 138.04 | 137.88 | 137.98 | 137.98 | 1,123,520 |
16 Jun 2024 | 137.94 | 138.02 | 137.89 | 137.94 | 137.94 | 1,085,888 |
15 Jun 2024 | 137.96 | 138.02 | 137.92 | 137.94 | 137.94 | 1,056,653 |
14 Jun 2024 | 137.97 | 138.06 | 137.90 | 137.96 | 137.96 | 1,065,338 |
13 Jun 2024 | 137.99 | 138.06 | 137.95 | 137.97 | 137.97 | 1,057,464 |
12 Jun 2024 | 138.01 | 138.10 | 137.96 | 137.99 | 137.99 | 1,026,166 |
11 Jun 2024 | 141.47 | 141.48 | 137.89 | 138.01 | 138.01 | 1,010,700 |
10 Jun 2024 | 144.94 | 144.94 | 99.95 | 141.47 | 141.47 | 940,540 |
09 Jun 2024 | 144.83 | 145.17 | 144.75 | 144.94 | 144.94 | 1,147,509 |
08 Jun 2024 | 144.78 | 145.16 | 144.69 | 144.83 | 144.83 | 1,146,783 |
07 Jun 2024 | 152.78 | 154.91 | 144.68 | 144.78 | 144.78 | 1,097,027 |
06 Jun 2024 | 131.13 | 155.94 | 130.97 | 152.78 | 152.78 | 1,110,762 |
05 Jun 2024 | 130.55 | 131.41 | 130.37 | 131.13 | 131.13 | 1,055,819 |
04 Jun 2024 | 130.56 | 130.64 | 130.36 | 130.55 | 130.55 | 1,094,317 |
03 Jun 2024 | 130.47 | 130.63 | 130.33 | 130.56 | 130.56 | 985,420 |
02 Jun 2024 | 130.40 | 130.55 | 130.30 | 130.47 | 130.47 | 1,020,419 |
01 Jun 2024 | 130.28 | 130.52 | 130.27 | 130.40 | 130.40 | 1,056,504 |
31 May 2024 | 130.57 | 130.62 | 130.24 | 130.28 | 130.28 | 1,058,456 |
30 May 2024 | 130.34 | 130.59 | 130.24 | 130.57 | 130.57 | 1,006,520 |
29 May 2024 | 130.35 | 130.54 | 130.26 | 130.34 | 130.34 | 1,061,433 |
28 May 2024 | 130.33 | 130.55 | 130.24 | 130.35 | 130.35 | 1,055,627 |
27 May 2024 | 130.45 | 130.54 | 130.26 | 130.33 | 130.33 | 1,055,711 |
26 May 2024 | 130.53 | 130.60 | 130.33 | 130.45 | 130.45 | 1,034,415 |
25 May 2024 | 130.47 | 130.62 | 130.35 | 130.53 | 130.53 | 1,059,399 |
24 May 2024 | 114.98 | 133.97 | 114.93 | 130.47 | 130.47 | 443,485 |
23 May 2024 | 114.98 | 115.09 | 114.90 | 114.98 | 114.98 | 669,959 |
22 May 2024 | 109.01 | 119.99 | 108.99 | 114.98 | 114.98 | - |
21 May 2024 | 113.64 | 113.71 | 108.95 | 109.01 | 109.01 | - |
20 May 2024 | 110.03 | 118.17 | 104.60 | 113.64 | 113.64 | - |
19 May 2024 | 110.07 | 110.17 | 110.03 | 110.03 | 110.03 | - |
18 May 2024 | 110.26 | 111.26 | 110.06 | 110.07 | 110.07 | - |
17 May 2024 | 110.27 | 110.39 | 110.21 | 110.26 | 110.26 | - |
16 May 2024 | 112.86 | 113.66 | 110.20 | 110.27 | 110.27 | - |
15 May 2024 | 100.02 | 119.87 | 99.99 | 112.86 | 112.86 | - |
14 May 2024 | 100.03 | 100.08 | 99.97 | 100.02 | 100.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |