Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
04 July 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
03 July 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
02 July 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
01 July 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - |
28 June 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
27 June 2024 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | - |
26 June 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
25 June 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
24 June 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
21 June 2024 | 187.47 | 187.47 | 187.47 | 187.47 | 187.47 | - |
20 June 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
19 June 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
18 June 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
14 June 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
13 June 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
12 June 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
11 June 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
10 June 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
07 June 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
06 June 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
05 June 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
04 June 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
03 June 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
31 May 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
30 May 2024 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | - |
29 May 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
28 May 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
27 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
24 May 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
23 May 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
22 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
21 May 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
17 May 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | - |
16 May 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
15 May 2024 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | - |
14 May 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
13 May 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
10 May 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
09 May 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
08 May 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
07 May 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
06 May 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
03 May 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
02 May 2024 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | - |
30 Apr 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
29 Apr 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
26 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
25 Apr 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
24 Apr 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
23 Apr 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
22 Apr 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
19 Apr 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
18 Apr 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
16 Apr 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
15 Apr 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
12 Apr 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
10 Apr 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
09 Apr 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
08 Apr 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
05 Apr 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
04 Apr 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
03 Apr 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
02 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
01 Apr 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
28 Mar 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
27 Mar 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
26 Mar 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
22 Mar 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
21 Mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
20 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
19 Mar 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
18 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
15 Mar 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
14 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
13 Mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
12 Mar 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
11 Mar 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
07 Mar 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
06 Mar 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
05 Mar 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
04 Mar 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
01 Mar 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
29 Feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
28 Feb 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
27 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
26 Feb 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
23 Feb 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
22 Feb 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
21 Feb 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
20 Feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
19 Feb 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
16 Feb 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
15 Feb 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
14 Feb 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
13 Feb 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
12 Feb 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
09 Feb 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
08 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
07 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |