Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
26 June 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
25 June 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
24 June 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
21 June 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
20 June 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
19 June 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
18 June 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
17 June 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
14 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
13 June 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
12 June 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
11 June 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
10 June 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
07 June 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
06 June 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
05 June 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
04 June 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
03 June 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
31 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
30 May 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
29 May 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
28 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
27 May 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
24 May 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
23 May 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
22 May 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
21 May 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
20 May 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
17 May 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
16 May 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
15 May 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
14 May 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
13 May 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
10 May 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
09 May 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
08 May 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
07 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
06 May 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
03 May 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
02 May 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
30 Apr 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
29 Apr 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
26 Apr 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
25 Apr 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
24 Apr 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
23 Apr 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
22 Apr 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
19 Apr 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
18 Apr 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
17 Apr 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
16 Apr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
15 Apr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
12 Apr 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
11 Apr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
10 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
09 Apr 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
08 Apr 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
05 Apr 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
04 Apr 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
03 Apr 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
02 Apr 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
28 Mar 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
27 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
26 Mar 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
25 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
22 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
21 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
19 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
18 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
15 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
13 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
12 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
11 Mar 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
08 Mar 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
07 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
06 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
05 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
04 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
01 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
29 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
28 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
27 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
26 Feb 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
23 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
22 Feb 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
21 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
20 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
19 Feb 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
16 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
15 Feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
14 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
13 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
12 Feb 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
09 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
08 Feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
07 Feb 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
06 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |