Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 19 |
21 June 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
20 June 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
19 June 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
18 June 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
17 June 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
14 June 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
13 June 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
12 June 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
11 June 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
10 June 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
07 June 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
06 June 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
05 June 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
04 June 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
03 June 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
31 May 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
30 May 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
29 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
28 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
27 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
24 May 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
23 May 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
22 May 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
21 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
20 May 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
17 May 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
16 May 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
15 May 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
14 May 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
13 May 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
10 May 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
09 May 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
08 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
07 May 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
06 May 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
03 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
30 Apr 2024 | 154.35 | 154.35 | 153.75 | 153.75 | 153.75 | 19 |
29 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
26 Apr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
25 Apr 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
24 Apr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
23 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
22 Apr 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
19 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
17 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
16 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
15 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
12 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
11 Apr 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
10 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
09 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
08 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
05 Apr 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
04 Apr 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 130 |
03 Apr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
02 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
28 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
27 Mar 2024 | 172.50 | 172.50 | 172.30 | 172.30 | 172.30 | - |
26 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
25 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
22 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
21 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
20 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
19 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
18 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
15 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
14 Mar 2024 | 176.90 | 176.95 | 176.75 | 176.75 | 176.75 | 100 |
13 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
12 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
11 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
08 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
07 Mar 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
06 Mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
05 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
04 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
01 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
29 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
28 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
27 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
26 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
23 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
22 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
21 Feb 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
20 Feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
19 Feb 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
16 Feb 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
15 Feb 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
14 Feb 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
13 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
12 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
09 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
08 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
07 Feb 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
06 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
05 Feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
02 Feb 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | - |
01 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |