Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
12 Jun 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
11 Jun 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
10 Jun 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
07 Jun 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
06 Jun 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
05 Jun 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
04 Jun 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
03 Jun 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
31 May 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
30 May 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
29 May 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
28 May 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
27 May 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | - |
24 May 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
23 May 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
22 May 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
21 May 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
16 May 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
15 May 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
14 May 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
13 May 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
10 May 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
07 May 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
06 May 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
03 May 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
02 May 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
30 Apr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
29 Apr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
26 Apr 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
25 Apr 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
24 Apr 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
23 Apr 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
22 Apr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
19 Apr 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
18 Apr 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
17 Apr 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
16 Apr 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
15 Apr 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
12 Apr 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
11 Apr 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
10 Apr 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
09 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
08 Apr 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
05 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
04 Apr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
03 Apr 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
02 Apr 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
28 Mar 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
27 Mar 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
26 Mar 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
25 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
22 Mar 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
21 Mar 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
20 Mar 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
19 Mar 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
18 Mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
15 Mar 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
14 Mar 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
13 Mar 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
12 Mar 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
11 Mar 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
08 Mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
07 Mar 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
06 Mar 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
05 Mar 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
04 Mar 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
01 Mar 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
29 Feb 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
28 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
27 Feb 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
26 Feb 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
23 Feb 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
22 Feb 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
21 Feb 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
20 Feb 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
19 Feb 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
16 Feb 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
15 Feb 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
14 Feb 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
13 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
12 Feb 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
09 Feb 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
08 Feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
07 Feb 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
06 Feb 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
05 Feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
02 Feb 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
01 Feb 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
31 Jan 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
30 Jan 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
29 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
26 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |