Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
01 Jul 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
28 Jun 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
27 Jun 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
26 Jun 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
25 Jun 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
24 Jun 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
21 Jun 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
20 Jun 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
19 Jun 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
18 Jun 2024 | 162.89 | 162.89 | 162.89 | 162.89 | 162.89 | - |
17 Jun 2024 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | - |
14 Jun 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
13 Jun 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
12 Jun 2024 | 167.59 | 167.59 | 167.59 | 167.59 | 167.59 | - |
11 Jun 2024 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | - |
10 Jun 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
07 Jun 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
06 Jun 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
05 Jun 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
04 Jun 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | - |
03 Jun 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
31 May 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
30 May 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | - |
29 May 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
28 May 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
27 May 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
24 May 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
23 May 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
22 May 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
21 May 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
16 May 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
15 May 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
14 May 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
13 May 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
10 May 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | - |
06 May 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
03 May 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
02 May 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
30 Apr 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
29 Apr 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
26 Apr 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
25 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
24 Apr 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
23 Apr 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | - |
22 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
19 Apr 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
18 Apr 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
17 Apr 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
16 Apr 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
15 Apr 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | - |
10 Apr 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
09 Apr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
08 Apr 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
05 Apr 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
04 Apr 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
03 Apr 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
02 Apr 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
28 Mar 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
27 Mar 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
26 Mar 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
25 Mar 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - |
22 Mar 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
21 Mar 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
20 Mar 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
19 Mar 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
18 Mar 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
15 Mar 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
14 Mar 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
13 Mar 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
12 Mar 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
11 Mar 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
08 Mar 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
07 Mar 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
06 Mar 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
05 Mar 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
04 Mar 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
01 Mar 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
29 Feb 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
28 Feb 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
27 Feb 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
26 Feb 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
23 Feb 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
22 Feb 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
21 Feb 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
20 Feb 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
19 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
16 Feb 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
15 Feb 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
14 Feb 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
13 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |