Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 127.85 | 127.85 | 127.85 | 126.70 | 126.70 | 1 |
27 Jun 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
26 Jun 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
25 Jun 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
24 Jun 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
21 Jun 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
20 Jun 2024 | 132.10 | 132.10 | 132.10 | 131.45 | 131.45 | 8 |
19 Jun 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
18 Jun 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
17 Jun 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
14 Jun 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
13 Jun 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
12 Jun 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
11 Jun 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
10 Jun 2024 | 135.55 | 135.55 | 135.25 | 135.05 | 135.05 | 31 |
07 Jun 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
06 Jun 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
05 Jun 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
04 Jun 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
03 Jun 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
31 May 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
30 May 2024 | 136.50 | 136.50 | 136.50 | 137.00 | 137.00 | 2 |
29 May 2024 | 136.75 | 136.75 | 136.75 | 136.00 | 136.00 | 19 |
28 May 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
27 May 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
24 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
23 May 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
22 May 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
21 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
20 May 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
17 May 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
16 May 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
15 May 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
14 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
13 May 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
10 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
09 May 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
08 May 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
07 May 2024 | 146.40 | 146.40 | 146.40 | 145.15 | 145.15 | 2 |
06 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
03 May 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
02 May 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
30 Apr 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
29 Apr 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
26 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
25 Apr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
24 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
23 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
22 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
19 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
18 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
17 Apr 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
16 Apr 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
15 Apr 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
12 Apr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
11 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
10 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
09 Apr 2024 | 144.45 | 144.45 | 144.45 | 144.55 | 144.55 | 2 |
08 Apr 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
05 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.20 | 141.20 | 7 |
04 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
03 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
02 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
28 Mar 2024 | 152.00 | 152.00 | 152.00 | 150.25 | 150.25 | 2 |
27 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
26 Mar 2024 | 148.15 | 148.15 | 148.15 | 148.90 | 148.90 | 1 |
25 Mar 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
22 Mar 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
21 Mar 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
20 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
19 Mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
18 Mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
15 Mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
14 Mar 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
13 Mar 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
12 Mar 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
11 Mar 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
08 Mar 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
07 Mar 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
06 Mar 2024 | 151.35 | 151.35 | 151.35 | 151.25 | 151.25 | 100 |
05 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
04 Mar 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
01 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
29 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
28 Feb 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
27 Feb 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
26 Feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
23 Feb 2024 | 158.95 | 158.95 | 158.95 | 158.20 | 158.20 | 16 |
22 Feb 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
21 Feb 2024 | 160.10 | 160.10 | 160.10 | 158.50 | 158.50 | 19 |
20 Feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
19 Feb 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
16 Feb 2024 | 155.90 | 155.90 | 155.90 | 157.30 | 157.30 | 19 |
15 Feb 2024 | 159.80 | 159.80 | 159.80 | 158.00 | 158.00 | 2 |
14 Feb 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
13 Feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
12 Feb 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
09 Feb 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
08 Feb 2024 | 157.80 | 157.80 | 157.80 | 156.85 | 156.85 | 7 |
07 Feb 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |