Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | - |
13 Jun 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
12 Jun 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
07 Jun 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
06 Jun 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
05 Jun 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
04 Jun 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
03 Jun 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
31 May 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
30 May 2024 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
23 May 2024 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | - |
22 May 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
21 May 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 175.37 | 175.37 | 175.37 | 175.37 | 175.37 | - |
16 May 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
15 May 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
14 May 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
13 May 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
10 May 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
07 May 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
02 May 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
30 Apr 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
29 Apr 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
26 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
25 Apr 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
24 Apr 2024 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | - |
23 Apr 2024 | 174.11 | 174.11 | 174.11 | 174.11 | 174.11 | - |
22 Apr 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | - |
19 Apr 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
18 Apr 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
17 Apr 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
16 Apr 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
15 Apr 2024 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | - |
12 Apr 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
11 Apr 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
10 Apr 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | - |
09 Apr 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
08 Apr 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | - |
05 Apr 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | - |
04 Apr 2024 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | - |
03 Apr 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
27 Mar 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
26 Mar 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
21 Mar 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
20 Mar 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
19 Mar 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
12 Mar 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
11 Mar 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
08 Mar 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
07 Mar 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
06 Mar 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
05 Mar 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
04 Mar 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
01 Mar 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
29 Feb 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
28 Feb 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
27 Feb 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | - |
26 Feb 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
23 Feb 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
22 Feb 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
21 Feb 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - |
20 Feb 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
15 Feb 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
14 Feb 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
13 Feb 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
12 Feb 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
05 Feb 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
02 Feb 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
01 Feb 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
31 Jan 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
30 Jan 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |