Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 142.35 | 142.97 | 140.34 | 140.34 | 140.34 | 256 |
25 Jun 2024 | 144.63 | 144.63 | 141.77 | 142.26 | 142.26 | 558 |
24 Jun 2024 | 142.38 | 143.57 | 141.87 | 142.65 | 142.65 | 61 |
21 Jun 2024 | 140.22 | 141.01 | 136.58 | 140.06 | 140.06 | 1,479 |
20 Jun 2024 | 141.08 | 145.00 | 139.45 | 139.45 | 139.45 | 4,338 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 141.76 | 141.98 | 140.32 | 141.98 | 141.98 | 1,235 |
17 Jun 2024 | 139.39 | 141.89 | 139.39 | 141.89 | 141.89 | 578 |
14 Jun 2024 | 141.32 | 141.32 | 139.94 | 140.78 | 140.78 | 31 |
13 Jun 2024 | 140.79 | 142.35 | 139.35 | 142.24 | 142.24 | 1,290 |
12 Jun 2024 | 141.06 | 143.30 | 140.03 | 142.70 | 142.70 | 237 |
11 Jun 2024 | 142.06 | 142.06 | 138.91 | 140.89 | 140.89 | 237 |
10 Jun 2024 | 142.38 | 143.00 | 139.96 | 141.42 | 141.42 | 562 |
07 Jun 2024 | 144.04 | 144.66 | 142.68 | 142.68 | 142.68 | 754 |
06 Jun 2024 | 147.61 | 147.61 | 143.81 | 143.81 | 143.81 | 111 |
05 Jun 2024 | 143.98 | 144.53 | 143.27 | 144.01 | 144.01 | 186 |
04 Jun 2024 | 144.85 | 144.85 | 142.51 | 142.61 | 142.61 | 162 |
03 Jun 2024 | 145.48 | 146.82 | 144.44 | 145.99 | 145.99 | 302 |
31 May 2024 | 147.79 | 147.79 | 144.76 | 145.30 | 145.30 | 821 |
30 May 2024 | 147.00 | 147.67 | 145.81 | 146.31 | 146.31 | 125 |
29 May 2024 | 142.05 | 146.73 | 142.05 | 146.35 | 146.35 | 315 |
28 May 2024 | 137.44 | 143.18 | 137.39 | 143.18 | 143.18 | 808 |
24 May 2024 | 138.53 | 139.29 | 137.15 | 137.62 | 137.62 | 449 |
23 May 2024 | 134.71 | 134.71 | 131.78 | 131.81 | 131.81 | 292 |
22 May 2024 | 138.05 | 139.19 | 134.99 | 137.46 | 137.46 | 362 |
21 May 2024 | 141.41 | 141.41 | 139.35 | 139.75 | 139.75 | 25 |
20 May 2024 | 140.55 | 141.31 | 139.43 | 139.66 | 139.66 | 186 |
17 May 2024 | 137.55 | 139.76 | 136.95 | 139.76 | 139.76 | 211 |
16 May 2024 | 138.04 | 138.38 | 136.64 | 136.64 | 136.64 | 94 |
15 May 2024 | 138.45 | 138.45 | 136.26 | 137.58 | 137.58 | 3,761 |
14 May 2024 | 137.75 | 137.75 | 136.31 | 136.84 | 136.84 | 19 |
13 May 2024 | 137.76 | 138.73 | 136.49 | 136.83 | 136.83 | 321 |
10 May 2024 | 138.20 | 140.16 | 136.90 | 136.90 | 136.90 | 674 |
09 May 2024 | 137.94 | 137.94 | 135.60 | 137.84 | 137.84 | 93 |
08 May 2024 | 137.15 | 138.02 | 136.17 | 136.29 | 136.29 | 356 |
07 May 2024 | 136.75 | 138.98 | 134.27 | 136.32 | 136.32 | 108 |
03 May 2024 | 138.26 | 147.12 | 131.82 | 133.54 | 133.54 | 994 |
02 May 2024 | 141.35 | 142.83 | 140.00 | 142.57 | 142.57 | 952 |
01 May 2024 | 137.72 | 139.16 | 137.20 | 139.15 | 139.15 | 23 |
30 Apr 2024 | 137.54 | 139.36 | 137.03 | 138.51 | 138.51 | 209 |
29 Apr 2024 | 133.23 | 139.11 | 133.23 | 137.94 | 137.94 | 145,751 |
26 Apr 2024 | 131.44 | 132.80 | 131.44 | 132.34 | 132.34 | 30 |
25 Apr 2024 | 132.36 | 133.14 | 131.01 | 132.48 | 132.48 | 165 |
24 Apr 2024 | 134.11 | 134.11 | 132.71 | 133.74 | 133.74 | 8 |
23 Apr 2024 | 133.77 | 135.70 | 133.77 | 134.11 | 134.11 | 395 |
22 Apr 2024 | 128.75 | 132.47 | 128.75 | 132.47 | 132.47 | 252 |
19 Apr 2024 | 127.22 | 128.21 | 126.00 | 128.13 | 128.13 | 16,093 |
18 Apr 2024 | 127.63 | 128.76 | 125.66 | 125.69 | 125.69 | 831 |
17 Apr 2024 | 130.34 | 130.87 | 127.08 | 127.59 | 127.59 | 429 |
16 Apr 2024 | 129.93 | 131.05 | 129.00 | 129.01 | 129.01 | 138 |
15 Apr 2024 | 132.16 | 133.19 | 130.88 | 130.88 | 130.88 | 645 |
12 Apr 2024 | 131.29 | 131.64 | 130.00 | 130.00 | 130.00 | 345 |
11 Apr 2024 | 133.30 | 133.30 | 130.80 | 131.00 | 131.00 | 26 |
10 Apr 2024 | 133.15 | 134.35 | 132.47 | 132.71 | 132.71 | 297 |
09 Apr 2024 | 134.26 | 135.50 | 133.35 | 133.70 | 133.70 | 17 |
08 Apr 2024 | 133.61 | 134.18 | 132.02 | 133.94 | 133.94 | 57 |
05 Apr 2024 | 133.18 | 134.17 | 131.97 | 133.74 | 133.74 | 78 |
04 Apr 2024 | 136.21 | 136.21 | 134.93 | 134.93 | 134.93 | 1,384 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 134.27 | 135.38 | 132.13 | 132.13 | 132.13 | 936 |
28 Mar 2024 | 136.19 | 137.93 | 136.19 | 137.91 | 137.91 | 314 |
27 Mar 2024 | 136.55 | 136.86 | 135.23 | 136.57 | 136.57 | 226 |
26 Mar 2024 | 135.19 | 136.46 | 134.54 | 135.73 | 135.73 | 249 |
25 Mar 2024 | 135.31 | 136.06 | 134.34 | 134.65 | 134.65 | 39 |
22 Mar 2024 | 136.24 | 136.89 | 133.33 | 134.22 | 134.22 | 750 |
21 Mar 2024 | 138.41 | 139.47 | 135.33 | 136.46 | 136.46 | 1,142 |
20 Mar 2024 | 138.28 | 139.30 | 137.67 | 139.30 | 139.30 | 537 |
19 Mar 2024 | 137.49 | 138.47 | 136.97 | 138.23 | 138.23 | 184 |
18 Mar 2024 | 134.05 | 138.57 | 134.05 | 137.27 | 137.27 | 590 |
15 Mar 2024 | 133.41 | 136.10 | 133.41 | 136.05 | 136.05 | 320 |
14 Mar 2024 | 137.95 | 138.61 | 135.09 | 135.47 | 135.47 | 735 |
13 Mar 2024 | 139.40 | 141.39 | 136.96 | 137.40 | 137.40 | 373 |
12 Mar 2024 | 136.14 | 139.62 | 135.45 | 138.90 | 138.90 | 304 |
11 Mar 2024 | 137.00 | 137.73 | 133.76 | 135.96 | 135.96 | 653 |
08 Mar 2024 | 134.95 | 136.57 | 134.10 | 135.85 | 135.85 | 297 |
07 Mar 2024 | 131.99 | 135.42 | 131.94 | 135.22 | 135.22 | 272 |
06 Mar 2024 | 132.75 | 134.67 | 130.84 | 132.11 | 132.11 | 662 |
05 Mar 2024 | 129.89 | 136.09 | 129.00 | 133.98 | 133.98 | 1,734 |
04 Mar 2024 | 127.02 | 128.21 | 125.18 | 126.09 | 126.09 | 623 |
01 Mar 2024 | 126.00 | 126.97 | 125.10 | 126.36 | 126.36 | 505 |
29 Feb 2024 | 127.21 | 127.81 | 125.62 | 126.91 | 126.91 | 36 |
28 Feb 2024 | 127.17 | 128.51 | 126.20 | 126.26 | 126.26 | 483 |
27 Feb 2024 | 124.92 | 127.83 | 124.45 | 127.74 | 127.74 | 630 |
26 Feb 2024 | 126.59 | 126.75 | 125.69 | 125.82 | 125.82 | 163 |
23 Feb 2024 | 123.26 | 124.76 | 123.26 | 124.76 | 124.76 | 159 |
22 Feb 2024 | 122.47 | 122.47 | 122.21 | 122.21 | 122.21 | 10 |
21 Feb 2024 | 122.02 | 122.68 | 119.67 | 120.51 | 120.51 | 18 |
20 Feb 2024 | 121.51 | 123.43 | 121.20 | 122.98 | 122.98 | 4,317 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 119.87 | 124.17 | 119.13 | 123.75 | 123.75 | 555 |
15 Feb 2024 | 124.26 | 124.53 | 118.75 | 119.46 | 119.46 | 560 |
14 Feb 2024 | 126.94 | 127.50 | 120.89 | 122.76 | 122.76 | 1,236 |
13 Feb 2024 | 111.28 | 115.14 | 111.28 | 114.46 | 114.46 | 374 |
12 Feb 2024 | 109.02 | 113.96 | 108.83 | 113.96 | 113.96 | 368 |
09 Feb 2024 | 110.04 | 111.25 | 109.92 | 110.65 | 110.65 | 196 |
08 Feb 2024 | 110.95 | 111.47 | 109.86 | 110.27 | 110.27 | 315 |
07 Feb 2024 | 112.31 | 113.28 | 111.86 | 112.85 | 112.85 | 601 |
06 Feb 2024 | 110.99 | 112.03 | 110.69 | 111.97 | 111.97 | 179 |
05 Feb 2024 | 112.19 | 112.19 | 109.93 | 110.91 | 110.91 | 408 |
02 Feb 2024 | 111.98 | 111.98 | 110.92 | 110.92 | 110.92 | 209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |