Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 155.58 | 155.58 | 154.01 | 154.65 | 154.65 | 871 |
25 June 2024 | 154.99 | 155.52 | 153.59 | 155.16 | 155.16 | 1,484 |
24 June 2024 | 155.61 | 155.61 | 152.66 | 154.45 | 154.45 | 2,470 |
21 June 2024 | 150.88 | 151.68 | 150.00 | 151.60 | 151.60 | 2,123 |
20 June 2024 | 148.59 | 150.83 | 148.22 | 150.41 | 150.41 | 4,722 |
19 June 2024 | 147.53 | 148.80 | 147.53 | 148.27 | 148.27 | 13,699 |
18 June 2024 | 141.07 | 143.08 | 141.07 | 142.18 | 142.18 | 4,401 |
17 June 2024 | 141.62 | 141.62 | 140.04 | 140.39 | 140.39 | 5,903 |
14 June 2024 | 141.45 | 142.00 | 140.87 | 141.57 | 141.57 | 34,333 |
13 June 2024 | 143.44 | 143.86 | 142.00 | 142.23 | 142.23 | 6,755 |
12 June 2024 | 146.16 | 146.16 | 144.59 | 144.98 | 144.98 | 2,351 |
11 June 2024 | 146.60 | 147.04 | 145.89 | 146.72 | 146.72 | 5,594 |
07 June 2024 | 150.35 | 150.84 | 149.21 | 149.68 | 149.68 | 11,756 |
06 June 2024 | 148.70 | 150.34 | 147.86 | 149.49 | 149.49 | 2,277 |
05 June 2024 | 145.65 | 146.44 | 144.88 | 145.68 | 145.68 | 1,421 |
04 June 2024 | 146.07 | 146.35 | 144.65 | 144.99 | 144.99 | 2,075 |
03 June 2024 | 147.35 | 147.35 | 144.38 | 145.99 | 145.99 | 1,079 |
31 May 2024 | 141.22 | 142.21 | 139.82 | 141.51 | 141.51 | 1,525 |
30 May 2024 | 140.78 | 142.81 | 140.65 | 142.20 | 142.20 | 1,926 |
29 May 2024 | 142.41 | 143.13 | 141.98 | 142.29 | 142.29 | 14,247 |
28 May 2024 | 144.44 | 144.55 | 143.25 | 143.54 | 143.54 | 2,695 |
27 May 2024 | 144.57 | 145.39 | 143.27 | 144.05 | 144.05 | 8,677 |
24 May 2024 | 143.16 | 143.45 | 142.82 | 143.03 | 143.03 | 26,673 |
23 May 2024 | 143.74 | 144.86 | 143.74 | 144.85 | 144.85 | 72,996 |
22 May 2024 | 143.88 | 145.03 | 143.44 | 144.43 | 144.43 | 4,438 |
21 May 2024 | 141.60 | 141.94 | 140.21 | 140.92 | 140.92 | 12,442 |
20 May 2024 | 140.01 | 142.32 | 139.45 | 141.08 | 141.08 | 9,195 |
17 May 2024 | 142.43 | 142.43 | 140.49 | 141.43 | 141.43 | 138,603 |
16 May 2024 | 143.53 | 145.43 | 142.85 | 144.62 | 144.62 | 54,855 |
15 May 2024 | 141.73 | 143.49 | 141.73 | 142.60 | 142.60 | 93,764 |
14 May 2024 | 140.52 | 141.17 | 138.93 | 140.26 | 140.26 | 1,016 |
13 May 2024 | 139.80 | 139.80 | 137.47 | 138.95 | 138.95 | 37,763 |
10 May 2024 | 139.49 | 142.19 | 139.36 | 141.16 | 141.16 | 20,683 |
09 May 2024 | 148.70 | 155.82 | 148.66 | 149.64 | 149.64 | 15,364 |
08 May 2024 | 150.80 | 150.80 | 147.87 | 149.11 | 149.11 | 3,340 |
07 May 2024 | 144.22 | 146.85 | 143.60 | 146.60 | 146.60 | 1,654 |
06 May 2024 | 141.32 | 141.90 | 140.93 | 141.51 | 141.51 | 3,194 |
03 May 2024 | 140.66 | 140.67 | 138.51 | 140.01 | 140.01 | 79,424 |
02 May 2024 | 140.37 | 140.37 | 138.83 | 139.68 | 139.68 | 3,492 |
01 May 2024 | 138.27 | 139.03 | 137.94 | 138.27 | 138.27 | 16,171 |
30 Apr 2024 | 140.55 | 141.76 | 140.55 | 141.38 | 141.38 | 4,478 |
29 Apr 2024 | 141.29 | 141.35 | 139.30 | 140.06 | 140.06 | 24,097 |
26 Apr 2024 | 143.40 | 144.10 | 141.85 | 142.18 | 142.18 | 5,130 |
24 Apr 2024 | 144.64 | 147.03 | 144.64 | 146.32 | 146.32 | 2,451 |
23 Apr 2024 | 141.12 | 142.90 | 140.75 | 141.18 | 141.18 | 18,880 |
22 Apr 2024 | 138.57 | 141.57 | 138.52 | 141.34 | 141.34 | 2,484 |
19 Apr 2024 | 138.50 | 138.54 | 136.06 | 137.32 | 137.32 | 2,519 |
18 Apr 2024 | 139.57 | 139.83 | 138.45 | 139.33 | 139.33 | 36,113 |
17 Apr 2024 | 141.50 | 142.15 | 140.80 | 141.37 | 141.37 | 18,399 |
16 Apr 2024 | 143.33 | 143.36 | 142.04 | 142.46 | 142.46 | 37,062 |
15 Apr 2024 | 144.35 | 145.16 | 144.27 | 145.07 | 145.07 | 23,995 |
12 Apr 2024 | 147.50 | 147.95 | 146.81 | 147.70 | 147.70 | 1,785 |
11 Apr 2024 | 148.15 | 149.00 | 147.64 | 148.81 | 148.81 | 3,853 |
10 Apr 2024 | 151.75 | 151.75 | 150.43 | 151.33 | 151.33 | 2,340 |
09 Apr 2024 | 151.77 | 153.02 | 151.63 | 152.68 | 152.68 | 5,881 |
08 Apr 2024 | 152.73 | 153.15 | 151.35 | 152.49 | 152.49 | 15,094 |
05 Apr 2024 | 152.51 | 152.78 | 151.33 | 152.63 | 152.63 | 26,234 |
04 Apr 2024 | 157.09 | 157.48 | 155.71 | 157.34 | 157.34 | 3,736 |
03 Apr 2024 | 156.39 | 156.39 | 153.26 | 155.29 | 155.29 | 3,385 |
02 Apr 2024 | 156.15 | 158.63 | 156.15 | 158.50 | 158.50 | 1,771 |
28 Mar 2024 | 160.90 | 161.07 | 159.52 | 160.49 | 160.49 | 910 |
27 Mar 2024 | 160.63 | 161.20 | 159.67 | 160.46 | 160.46 | 3,811 |
26 Mar 2024 | 163.15 | 163.82 | 162.07 | 162.48 | 162.48 | 10,486 |
25 Mar 2024 | 162.99 | 164.28 | 162.23 | 163.90 | 163.90 | 3,677 |
22 Mar 2024 | 165.73 | 166.81 | 163.66 | 166.74 | 166.74 | 89,904 |
21 Mar 2024 | 157.80 | 161.82 | 157.05 | 161.63 | 161.63 | 2,004 |
20 Mar 2024 | 154.21 | 155.09 | 153.15 | 154.99 | 154.99 | 962 |
19 Mar 2024 | 152.75 | 152.89 | 151.47 | 152.87 | 152.87 | 1,482 |
18 Mar 2024 | 153.09 | 153.93 | 152.33 | 153.79 | 153.79 | 579 |
15 Mar 2024 | 152.78 | 153.77 | 151.05 | 152.79 | 152.79 | 3,722 |
14 Mar 2024 | 154.56 | 154.57 | 153.37 | 153.85 | 153.85 | 1,115 |
13 Mar 2024 | 153.96 | 154.70 | 153.96 | 154.68 | 154.68 | 7,730 |
12 Mar 2024 | 151.38 | 152.90 | 151.17 | 152.74 | 152.74 | 420 |
11 Mar 2024 | 152.69 | 152.78 | 151.94 | 152.35 | 152.35 | 551 |
08 Mar 2024 | 154.14 | 154.37 | 153.63 | 154.15 | 154.15 | 3,635 |
07 Mar 2024 | 154.36 | 154.55 | 152.48 | 152.83 | 152.83 | 1,203 |
06 Mar 2024 | 153.19 | 153.36 | 152.21 | 152.24 | 152.24 | 44,158 |
05 Mar 2024 | 154.93 | 154.93 | 153.21 | 153.49 | 153.49 | 1,946 |
04 Mar 2024 | 154.93 | 158.19 | 154.93 | 158.19 | 158.19 | 1,304 |
01 Mar 2024 | 154.10 | 154.66 | 152.57 | 154.18 | 154.18 | 68,358 |
29 Feb 2024 | 152.46 | 152.47 | 150.05 | 150.85 | 150.85 | 3,777 |
28 Feb 2024 | 155.95 | 155.95 | 153.07 | 154.48 | 154.48 | 24,133 |
27 Feb 2024 | 143.41 | 145.77 | 143.41 | 145.24 | 145.24 | 2,601 |
26 Feb 2024 | 142.50 | 142.50 | 141.43 | 142.23 | 142.23 | 1,087 |
23 Feb 2024 | 138.23 | 139.60 | 138.23 | 138.94 | 138.94 | 7,711 |
22 Feb 2024 | 134.81 | 135.93 | 134.81 | 135.82 | 135.82 | 19,437 |
21 Feb 2024 | 135.74 | 135.74 | 133.80 | 134.21 | 134.21 | 434 |
20 Feb 2024 | 136.20 | 137.29 | 136.17 | 136.99 | 136.99 | 642 |
19 Feb 2024 | 136.95 | 137.02 | 135.71 | 136.17 | 136.17 | 529 |
16 Feb 2024 | 137.27 | 137.27 | 136.07 | 136.60 | 136.60 | 13,244 |
15 Feb 2024 | 134.10 | 135.85 | 134.06 | 135.74 | 135.74 | 1,435 |
14 Feb 2024 | 133.88 | 133.88 | 129.90 | 129.97 | 129.97 | 6,874 |
13 Feb 2024 | 136.93 | 137.26 | 135.47 | 135.69 | 135.69 | 5,600 |
12 Feb 2024 | 135.04 | 137.09 | 134.97 | 135.92 | 135.92 | 3,465 |
09 Feb 2024 | 131.71 | 134.70 | 131.17 | 134.66 | 134.66 | 3,577 |
08 Feb 2024 | 128.68 | 130.33 | 128.68 | 130.03 | 130.03 | 121,677 |
07 Feb 2024 | 127.74 | 128.51 | 126.84 | 127.88 | 127.88 | 4,521 |
06 Feb 2024 | 124.74 | 125.22 | 123.72 | 125.05 | 125.05 | 8,183 |
05 Feb 2024 | 125.47 | 125.56 | 125.21 | 125.21 | 125.21 | 8,683 |
02 Feb 2024 | 124.66 | 126.73 | 124.66 | 126.01 | 126.01 | 1,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |