Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
27 Jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
26 Jun 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
25 Jun 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
24 Jun 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
21 Jun 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
20 Jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
19 Jun 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
18 Jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
17 Jun 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
14 Jun 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
13 Jun 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
12 Jun 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
11 Jun 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
10 Jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
07 Jun 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
06 Jun 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
05 Jun 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
04 Jun 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
03 Jun 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
31 May 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
30 May 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
29 May 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
28 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
27 May 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
24 May 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
23 May 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
22 May 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
21 May 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
20 May 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
17 May 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
16 May 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
15 May 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
14 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
13 May 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
10 May 2024 | 143.08 | 143.26 | 143.08 | 143.26 | 143.26 | 20 |
09 May 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
08 May 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
07 May 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
06 May 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
03 May 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
02 May 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
30 Apr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
29 Apr 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
26 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
25 Apr 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
24 Apr 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
23 Apr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
22 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
19 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
18 Apr 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
17 Apr 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
16 Apr 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
15 Apr 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
12 Apr 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
11 Apr 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
10 Apr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
09 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
08 Apr 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
05 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
04 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
03 Apr 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
02 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
28 Mar 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
27 Mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
26 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
25 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
22 Mar 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
21 Mar 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
20 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
19 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
18 Mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
15 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
14 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
13 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
12 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
11 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
08 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
07 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
06 Mar 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
05 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
04 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
01 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
29 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
28 Feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
27 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
26 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
23 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
22 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
21 Feb 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
20 Feb 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
19 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
16 Feb 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
15 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
14 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
12 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
09 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
08 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
07 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |