Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 143.13 | 143.31 | 143.13 | 143.47 | 143.47 | 34 |
13 June 2024 | 142.60 | 142.74 | 142.48 | 142.92 | 142.92 | 376 |
12 June 2024 | 142.09 | 142.53 | 142.09 | 142.78 | 142.78 | 750 |
11 June 2024 | 141.77 | 141.77 | 141.35 | 142.00 | 142.00 | 356 |
10 June 2024 | 142.11 | 142.11 | 141.60 | 141.60 | 141.60 | 159 |
07 June 2024 | 142.82 | 142.86 | 142.21 | 142.28 | 142.28 | 240 |
06 June 2024 | 143.26 | 143.26 | 142.78 | 142.96 | 142.96 | 256 |
05 June 2024 | 142.95 | 143.33 | 142.95 | 143.34 | 143.34 | 563 |
04 June 2024 | 142.77 | 142.91 | 142.77 | 142.99 | 142.99 | 107 |
03 June 2024 | 142.20 | 142.69 | 142.20 | 142.69 | 142.69 | 749 |
31 May 2024 | 142.09 | 142.09 | 142.09 | 142.17 | 142.17 | - |
30 May 2024 | 141.98 | 142.05 | 141.98 | 142.16 | 142.16 | 150 |
29 May 2024 | 142.19 | 142.19 | 141.84 | 141.84 | 141.84 | 353 |
28 May 2024 | 142.83 | 142.86 | 142.53 | 142.51 | 142.51 | 546 |
27 May 2024 | 142.45 | 142.45 | 142.45 | 142.83 | 142.83 | - |
24 May 2024 | 142.43 | 142.56 | 142.33 | 142.44 | 142.44 | 457 |
23 May 2024 | 142.93 | 142.93 | 142.35 | 142.34 | 142.34 | 265 |
22 May 2024 | 142.77 | 142.95 | 142.77 | 142.85 | 142.85 | 99 |
21 May 2024 | 143.00 | 143.09 | 143.00 | 143.08 | 143.08 | 86 |
20 May 2024 | 142.92 | 142.99 | 142.92 | 142.99 | 142.99 | 41 |
17 May 2024 | 143.44 | 143.44 | 143.11 | 143.05 | 143.05 | 499 |
16 May 2024 | 143.86 | 143.86 | 143.86 | 143.52 | 143.52 | - |
15 May 2024 | 142.85 | 143.80 | 142.85 | 143.80 | 143.80 | 93 |
14 May 2024 | 142.93 | 142.93 | 142.67 | 142.67 | 142.67 | 2,305 |
13 May 2024 | 142.96 | 142.96 | 142.96 | 142.92 | 142.92 | - |
10 May 2024 | 143.27 | 143.27 | 142.83 | 142.90 | 142.90 | 242 |
09 May 2024 | 143.15 | 143.15 | 143.03 | 143.00 | 143.00 | 8 |
08 May 2024 | 143.37 | 143.37 | 143.31 | 143.23 | 143.23 | 1,264 |
07 May 2024 | 143.47 | 143.48 | 143.34 | 143.50 | 143.50 | 2,917 |
06 May 2024 | 143.37 | 143.54 | 143.29 | 143.19 | 143.19 | 23 |
03 May 2024 | 142.77 | 142.96 | 142.69 | 142.92 | 142.92 | 1,082 |
02 May 2024 | 142.57 | 142.63 | 142.57 | 142.56 | 142.56 | 739 |
30 Apr 2024 | 142.76 | 142.76 | 142.47 | 142.30 | 142.30 | 779 |
29 Apr 2024 | 142.47 | 142.80 | 142.47 | 142.80 | 142.80 | 87 |
26 Apr 2024 | 141.98 | 141.98 | 141.98 | 142.31 | 142.31 | - |
25 Apr 2024 | 142.20 | 142.20 | 141.84 | 141.84 | 141.84 | 2 |
24 Apr 2024 | 142.64 | 142.64 | 142.16 | 142.15 | 142.15 | 51 |
23 Apr 2024 | 142.97 | 142.97 | 142.97 | 142.83 | 142.83 | - |
22 Apr 2024 | 142.54 | 142.83 | 142.42 | 142.83 | 142.83 | 4 |
19 Apr 2024 | 142.85 | 142.85 | 142.50 | 142.45 | 142.45 | 299 |
18 Apr 2024 | 143.00 | 143.00 | 142.61 | 142.61 | 142.61 | 51 |
17 Apr 2024 | 142.56 | 142.74 | 142.55 | 142.65 | 142.65 | 69 |
16 Apr 2024 | 143.05 | 143.05 | 142.92 | 142.62 | 142.62 | 500 |
15 Apr 2024 | 143.44 | 143.44 | 143.04 | 143.10 | 143.10 | 547 |
12 Apr 2024 | 143.12 | 143.90 | 143.12 | 143.72 | 143.72 | 8 |
11 Apr 2024 | 142.97 | 143.00 | 142.97 | 142.71 | 142.71 | 3 |
10 Apr 2024 | 143.60 | 143.74 | 143.20 | 143.20 | 143.20 | 74 |
09 Apr 2024 | 143.18 | 143.73 | 143.18 | 143.69 | 143.69 | 367 |
08 Apr 2024 | 143.11 | 143.23 | 143.09 | 143.13 | 143.13 | 145 |
05 Apr 2024 | 143.79 | 143.79 | 142.97 | 143.36 | 143.36 | 309 |
04 Apr 2024 | 143.46 | 143.72 | 143.46 | 143.72 | 143.72 | 118 |
03 Apr 2024 | 143.43 | 143.43 | 143.11 | 143.20 | 143.20 | 9 |
02 Apr 2024 | 143.29 | 143.35 | 143.18 | 143.24 | 143.24 | 353 |
28 Mar 2024 | 143.90 | 143.96 | 143.88 | 143.96 | 143.96 | 2 |
27 Mar 2024 | 143.98 | 144.11 | 143.98 | 144.12 | 144.12 | 359 |
26 Mar 2024 | 143.59 | 143.80 | 143.59 | 143.70 | 143.70 | 111 |
25 Mar 2024 | 144.01 | 144.01 | 143.49 | 143.50 | 143.50 | 217 |
22 Mar 2024 | 143.65 | 143.97 | 143.65 | 143.97 | 143.97 | 101 |
21 Mar 2024 | 143.27 | 143.72 | 143.27 | 143.54 | 143.54 | 506 |
20 Mar 2024 | 143.39 | 143.39 | 143.10 | 143.10 | 143.10 | 159 |
19 Mar 2024 | 143.12 | 143.25 | 143.12 | 143.12 | 143.12 | 1,393 |
18 Mar 2024 | 143.13 | 143.13 | 143.01 | 143.07 | 143.07 | 696 |
15 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.05 | 143.05 | 235 |
14 Mar 2024 | 143.69 | 143.82 | 143.27 | 143.27 | 143.27 | 233 |
13 Mar 2024 | 144.03 | 144.07 | 143.74 | 143.74 | 143.74 | 527 |
12 Mar 2024 | 143.95 | 144.12 | 143.86 | 143.86 | 143.86 | 332 |
11 Mar 2024 | 144.42 | 144.42 | 143.83 | 143.93 | 143.93 | 711 |
08 Mar 2024 | 144.08 | 144.39 | 144.08 | 144.31 | 144.31 | 438 |
07 Mar 2024 | 143.54 | 144.01 | 143.54 | 143.90 | 143.90 | 1,543 |
06 Mar 2024 | 143.41 | 143.85 | 143.38 | 143.50 | 143.50 | 102 |
05 Mar 2024 | 143.02 | 143.38 | 142.99 | 143.38 | 143.38 | 103 |
04 Mar 2024 | 142.49 | 142.85 | 142.49 | 142.75 | 142.75 | 836 |
01 Mar 2024 | 142.39 | 142.56 | 142.18 | 142.56 | 142.56 | 234 |
29 Feb 2024 | 142.33 | 142.64 | 141.92 | 142.69 | 142.69 | 149 |
28 Feb 2024 | 142.20 | 142.37 | 142.20 | 142.27 | 142.27 | 4,552 |
27 Feb 2024 | 142.43 | 142.55 | 142.18 | 142.18 | 142.18 | 123 |
26 Feb 2024 | 143.03 | 143.03 | 142.36 | 142.36 | 142.36 | 253 |
23 Feb 2024 | 142.23 | 142.86 | 142.23 | 142.86 | 142.86 | 90 |
22 Feb 2024 | 142.14 | 142.42 | 142.09 | 142.32 | 142.32 | 252 |
21 Feb 2024 | 142.71 | 142.85 | 142.27 | 142.27 | 142.27 | 404 |
20 Feb 2024 | 142.60 | 142.94 | 142.60 | 142.93 | 142.93 | 100 |
19 Feb 2024 | 142.63 | 142.63 | 142.50 | 142.50 | 142.50 | 105 |
16 Feb 2024 | 142.72 | 142.81 | 142.59 | 142.64 | 142.64 | 546 |
15 Feb 2024 | 143.30 | 143.30 | 142.97 | 142.97 | 142.97 | 20 |
14 Feb 2024 | 142.67 | 142.89 | 142.63 | 142.89 | 142.89 | 1,100 |
13 Feb 2024 | 142.74 | 142.82 | 142.61 | 142.48 | 142.48 | 512 |
12 Feb 2024 | 142.78 | 142.86 | 142.71 | 142.84 | 142.84 | 3,059 |
09 Feb 2024 | 142.72 | 142.88 | 142.50 | 142.54 | 142.54 | 835 |
08 Feb 2024 | 143.14 | 143.14 | 142.81 | 142.81 | 142.81 | 454 |
07 Feb 2024 | 143.51 | 143.51 | 143.19 | 143.19 | 143.19 | 165 |
06 Feb 2024 | 143.40 | 143.40 | 143.14 | 143.31 | 143.31 | 263 |
05 Feb 2024 | 143.51 | 143.55 | 143.20 | 143.20 | 143.20 | 18 |
02 Feb 2024 | 144.34 | 144.34 | 143.81 | 143.87 | 143.87 | 50 |
01 Feb 2024 | 144.47 | 144.70 | 144.19 | 144.70 | 144.70 | 133 |
31 Jan 2024 | 144.29 | 144.29 | 144.29 | 144.63 | 144.63 | - |
30 Jan 2024 | 144.18 | 144.18 | 143.83 | 143.83 | 143.83 | 10 |
29 Jan 2024 | 143.86 | 144.21 | 143.86 | 144.13 | 144.13 | 939 |
26 Jan 2024 | 143.95 | 143.95 | 143.70 | 143.58 | 143.58 | 324 |
25 Jan 2024 | 142.99 | 143.57 | 142.84 | 143.61 | 143.61 | 212 |
24 Jan 2024 | 143.00 | 143.18 | 143.00 | 143.01 | 143.01 | 550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |