Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 183.28 | 184.35 | 182.39 | 183.57 | 183.57 | 73 |
02 Jul 2024 | 180.67 | 183.74 | 180.67 | 182.17 | 182.17 | 1,282 |
01 Jul 2024 | 180.83 | 181.55 | 179.15 | 181.14 | 181.14 | 715 |
28 Jun 2024 | 181.46 | 184.27 | 181.46 | 183.34 | 183.34 | 452 |
27 Jun 2024 | 174.57 | 178.85 | 174.57 | 178.70 | 178.70 | 357 |
26 Jun 2024 | 176.55 | 178.03 | 176.11 | 177.56 | 177.56 | 721 |
25 Jun 2024 | 177.75 | 178.47 | 176.21 | 176.21 | 176.21 | 3,855 |
24 Jun 2024 | 176.11 | 179.09 | 176.11 | 177.74 | 177.74 | 288 |
21 Jun 2024 | 175.84 | 176.81 | 174.81 | 176.41 | 176.41 | 266 |
20 Jun 2024 | 172.64 | 175.45 | 172.47 | 175.45 | 175.45 | 1,113 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 172.73 | 172.73 | 172.44 | 172.44 | 172.44 | 5 |
17 Jun 2024 | 174.00 | 174.00 | 172.50 | 172.50 | 172.50 | 17 |
14 Jun 2024 | 173.87 | 173.90 | 172.10 | 173.26 | 173.26 | 426 |
13 Jun 2024 | 176.51 | 176.53 | 174.10 | 174.10 | 174.10 | 528 |
12 Jun 2024 | 173.31 | 179.84 | 173.31 | 176.51 | 176.51 | 305 |
11 Jun 2024 | 174.52 | 175.13 | 173.59 | 174.92 | 174.92 | 98 |
10 Jun 2024 | 174.16 | 174.91 | 172.81 | 174.91 | 174.91 | 910 |
07 Jun 2024 | 175.00 | 176.11 | 173.87 | 173.95 | 173.95 | 306 |
06 Jun 2024 | 172.98 | 174.14 | 172.98 | 174.06 | 174.06 | 347 |
05 Jun 2024 | 172.27 | 172.47 | 170.50 | 172.44 | 172.44 | 13 |
04 Jun 2024 | 170.95 | 174.11 | 168.56 | 171.17 | 171.17 | 7,817 |
03 Jun 2024 | 177.52 | 178.94 | 172.26 | 172.26 | 172.26 | 246 |
31 May 2024 | 174.00 | 175.29 | 171.93 | 173.31 | 173.31 | 210 |
30 May 2024 | 176.35 | 177.23 | 173.92 | 174.17 | 174.17 | 470 |
29 May 2024 | 178.02 | 179.22 | 176.78 | 177.63 | 177.63 | 205 |
28 May 2024 | 182.79 | 182.79 | 180.00 | 180.00 | 180.00 | 16 |
24 May 2024 | 182.03 | 183.71 | 180.84 | 182.92 | 182.92 | 10 |
23 May 2024 | 183.71 | 184.99 | 182.37 | 182.55 | 182.55 | 161 |
22 May 2024 | 182.93 | 184.02 | 182.12 | 183.03 | 183.03 | 364 |
21 May 2024 | 183.60 | 184.00 | 182.25 | 183.30 | 183.30 | 450 |
20 May 2024 | 184.22 | 185.71 | 183.45 | 184.62 | 184.62 | 583 |
17 May 2024 | 185.00 | 185.00 | 183.11 | 183.15 | 183.15 | 670 |
16 May 2024 | 182.44 | 184.36 | 182.11 | 184.26 | 184.26 | 26 |
15 May 2024 | 182.59 | 184.00 | 180.82 | 184.00 | 184.00 | 43 |
14 May 2024 | 178.40 | 180.05 | 178.40 | 179.64 | 179.64 | 690 |
13 May 2024 | 181.00 | 181.44 | 178.61 | 178.78 | 178.78 | 154 |
10 May 2024 | 180.98 | 182.04 | 179.54 | 179.68 | 179.68 | 41 |
09 May 2024 | 179.47 | 179.97 | 178.83 | 179.08 | 179.08 | 39 |
08 May 2024 | 177.71 | 178.56 | 177.28 | 177.96 | 177.96 | 49 |
07 May 2024 | 178.22 | 178.35 | 176.90 | 178.35 | 178.35 | 4 |
03 May 2024 | 172.04 | 175.04 | 171.77 | 174.65 | 174.65 | 95 |
02 May 2024 | 166.99 | 175.63 | 163.30 | 175.16 | 175.16 | 718 |
01 May 2024 | 177.19 | 179.50 | 174.21 | 174.34 | 174.34 | 233 |
30 Apr 2024 | 179.06 | 180.31 | 176.74 | 177.61 | 177.61 | 35 |
29 Apr 2024 | 182.62 | 182.62 | 180.44 | 180.90 | 180.90 | 40 |
26 Apr 2024 | 180.40 | 182.45 | 178.86 | 181.33 | 181.33 | 197 |
25 Apr 2024 | 179.81 | 180.85 | 178.02 | 180.85 | 180.85 | 60 |
24 Apr 2024 | 181.38 | 181.79 | 179.21 | 179.89 | 179.89 | 340 |
23 Apr 2024 | 178.03 | 180.12 | 178.03 | 179.72 | 179.72 | 31 |
22 Apr 2024 | 177.64 | 178.72 | 176.17 | 178.20 | 178.20 | 16 |
19 Apr 2024 | 175.80 | 177.17 | 174.82 | 176.32 | 176.32 | 253 |
18 Apr 2024 | 179.65 | 179.65 | 173.90 | 173.90 | 173.90 | 159 |
17 Apr 2024 | 178.71 | 180.01 | 177.80 | 178.17 | 178.17 | 405 |
16 Apr 2024 | 178.89 | 179.19 | 177.07 | 178.91 | 178.91 | 160 |
15 Apr 2024 | 182.20 | 182.68 | 179.82 | 180.03 | 180.03 | 950 |
12 Apr 2024 | 180.21 | 181.43 | 179.50 | 180.32 | 180.32 | 537 |
11 Apr 2024 | 182.01 | 184.09 | 181.45 | 183.33 | 183.33 | 360 |
10 Apr 2024 | 185.22 | 186.59 | 182.29 | 182.43 | 182.43 | 56 |
09 Apr 2024 | 187.42 | 187.42 | 185.10 | 185.96 | 185.96 | 153 |
08 Apr 2024 | 185.01 | 187.44 | 183.78 | 186.98 | 186.98 | 8 |
05 Apr 2024 | 184.49 | 185.60 | 183.51 | 185.60 | 185.60 | 234 |
04 Apr 2024 | 187.05 | 187.92 | 186.76 | 187.38 | 187.38 | 78 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 184.64 | 186.04 | 184.50 | 185.88 | 185.88 | 212 |
28 Mar 2024 | 189.99 | 190.33 | 188.45 | 189.78 | 189.78 | 393 |
27 Mar 2024 | 191.25 | 191.60 | 188.70 | 189.01 | 189.01 | 258 |
26 Mar 2024 | 189.59 | 191.19 | 189.59 | 190.00 | 190.00 | 142 |
25 Mar 2024 | 189.04 | 189.58 | 187.42 | 188.34 | 188.34 | 81 |
22 Mar 2024 | 189.72 | 191.43 | 188.54 | 190.71 | 190.71 | 1,525 |
21 Mar 2024 | 190.48 | 194.24 | 190.40 | 193.28 | 193.28 | 1,385 |
20 Mar 2024 | 185.96 | 188.93 | 185.86 | 188.38 | 188.38 | 686 |
19 Mar 2024 | 183.67 | 185.10 | 183.04 | 185.10 | 185.10 | 6 |
18 Mar 2024 | 183.40 | 184.02 | 182.19 | 184.02 | 184.02 | 424 |
15 Mar 2024 | 182.19 | 183.29 | 180.28 | 180.64 | 180.64 | 348 |
14 Mar 2024 | 186.16 | 187.27 | 184.20 | 184.34 | 184.34 | 468 |
13 Mar 2024 | 187.25 | 188.70 | 186.24 | 186.24 | 186.24 | 89 |
12 Mar 2024 | 186.90 | 187.91 | 186.90 | 187.54 | 187.54 | 255 |
11 Mar 2024 | 185.40 | 186.26 | 184.31 | 185.67 | 185.67 | 223 |
08 Mar 2024 | 186.66 | 187.32 | 185.57 | 185.57 | 185.57 | 178 |
07 Mar 2024 | 184.99 | 187.00 | 183.30 | 186.47 | 186.47 | 150 |
06 Mar 2024 | 181.64 | 183.72 | 180.78 | 182.09 | 182.09 | 451 |
05 Mar 2024 | 186.00 | 186.00 | 178.03 | 178.03 | 178.03 | 234 |
04 Mar 2024 | 187.72 | 187.82 | 186.79 | 187.82 | 187.82 | 72 |
01 Mar 2024 | 183.01 | 187.83 | 182.82 | 187.83 | 187.83 | 238 |
29 Feb 2024 | 184.50 | 184.88 | 181.45 | 182.54 | 182.54 | 895 |
28 Feb 2024 | 182.36 | 185.32 | 182.03 | 184.98 | 184.98 | 437 |
27 Feb 2024 | 182.40 | 182.40 | 181.08 | 181.71 | 181.71 | 11 |
26 Feb 2024 | 180.88 | 182.43 | 180.88 | 182.35 | 182.35 | 113 |
23 Feb 2024 | 180.56 | 181.41 | 179.65 | 181.37 | 181.37 | 204 |
22 Feb 2024 | 178.57 | 180.61 | 178.57 | 180.47 | 180.47 | 216 |
21 Feb 2024 | 173.87 | 176.19 | 173.47 | 175.68 | 175.68 | 94 |
20 Feb 2024 | 178.21 | 178.21 | 174.78 | 177.01 | 177.01 | 592 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 181.99 | 181.99 | 179.69 | 179.81 | 179.81 | 399 |
15 Feb 2024 | 181.57 | 182.29 | 180.47 | 182.21 | 182.21 | 105 |
14 Feb 2024 | 178.77 | 180.05 | 178.69 | 179.99 | 179.99 | 349 |
13 Feb 2024 | 174.07 | 177.49 | 173.06 | 176.94 | 176.94 | 298 |
12 Feb 2024 | 182.55 | 183.10 | 178.50 | 178.81 | 178.81 | 120 |
09 Feb 2024 | 182.55 | 183.30 | 181.66 | 183.30 | 183.30 | 719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |