Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
12 Jun 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
11 Jun 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
10 Jun 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
07 Jun 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
06 Jun 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
05 Jun 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
04 Jun 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
03 Jun 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
31 May 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
30 May 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
29 May 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
28 May 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
24 May 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
23 May 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
22 May 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
21 May 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
16 May 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
15 May 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
14 May 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
13 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
10 May 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
07 May 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
06 May 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
03 May 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
02 May 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
29 Apr 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
26 Apr 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
25 Apr 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
24 Apr 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
23 Apr 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
22 Apr 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
19 Apr 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
18 Apr 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
17 Apr 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
16 Apr 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
15 Apr 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
12 Apr 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
11 Apr 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
10 Apr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
09 Apr 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
08 Apr 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
05 Apr 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
04 Apr 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
03 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
02 Apr 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
27 Mar 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
26 Mar 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
25 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
22 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
21 Mar 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
20 Mar 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
19 Mar 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
18 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
15 Mar 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
14 Mar 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
13 Mar 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
12 Mar 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
11 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
08 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
07 Mar 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
06 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
05 Mar 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
04 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
01 Mar 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
29 Feb 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
28 Feb 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
27 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
26 Feb 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
23 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
22 Feb 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
21 Feb 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
20 Feb 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
16 Feb 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
15 Feb 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
14 Feb 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
13 Feb 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
12 Feb 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
09 Feb 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
08 Feb 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
07 Feb 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
06 Feb 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
05 Feb 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
02 Feb 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
01 Feb 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
31 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
30 Jan 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
29 Jan 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
26 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |