Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 170.94 | 171.06 | 170.36 | 171.06 | 171.06 | 625 |
21 June 2024 | 169.50 | 170.80 | 169.02 | 170.76 | 170.76 | 353 |
20 June 2024 | 172.22 | 173.48 | 168.18 | 169.52 | 169.52 | 2,260 |
19 June 2024 | 172.24 | 172.36 | 171.28 | 172.02 | 172.02 | 19,157 |
18 June 2024 | 174.80 | 175.74 | 170.62 | 171.98 | 171.98 | 30,152 |
17 June 2024 | 166.64 | 175.86 | 164.96 | 175.42 | 175.42 | 102,391 |
14 June 2024 | 170.28 | 174.24 | 165.74 | 166.26 | 166.26 | 106,295 |
13 June 2024 | 173.98 | 176.62 | 169.76 | 170.32 | 170.32 | 19,249 |
12 June 2024 | 158.78 | 166.26 | 157.70 | 166.00 | 166.00 | 3,026 |
11 June 2024 | 161.52 | 162.40 | 156.32 | 157.96 | 157.96 | 4,901 |
10 June 2024 | 164.78 | 164.98 | 161.36 | 161.52 | 161.52 | 5,115 |
07 June 2024 | 163.30 | 165.42 | 162.66 | 163.54 | 163.54 | 1,248 |
06 June 2024 | 160.88 | 164.08 | 158.86 | 163.26 | 163.26 | 2,071 |
05 June 2024 | 161.02 | 161.74 | 158.38 | 161.02 | 161.02 | 1,658 |
04 June 2024 | 161.72 | 163.10 | 160.70 | 163.10 | 163.10 | 2,385 |
03 June 2024 | 163.98 | 165.48 | 161.60 | 161.60 | 161.60 | 297 |
31 May 2024 | 164.80 | 164.80 | 160.96 | 162.22 | 162.22 | 1,486 |
30 May 2024 | 161.62 | 167.62 | 161.62 | 165.56 | 165.56 | 7,104 |
29 May 2024 | 161.28 | 164.02 | 161.00 | 163.76 | 163.76 | 818 |
28 May 2024 | 163.22 | 164.64 | 161.06 | 161.24 | 161.24 | 306 |
27 May 2024 | 163.62 | 164.02 | 161.82 | 163.02 | 163.02 | 2,007 |
24 May 2024 | 161.20 | 165.30 | 160.44 | 165.30 | 165.30 | 2,300 |
23 May 2024 | 166.96 | 167.78 | 160.72 | 160.72 | 160.72 | 3,231 |
22 May 2024 | 170.30 | 170.46 | 165.02 | 165.92 | 165.92 | 3,550 |
21 May 2024 | 161.04 | 172.00 | 159.50 | 172.00 | 172.00 | 479 |
20 May 2024 | 163.42 | 164.02 | 159.92 | 160.34 | 160.34 | 367 |
17 May 2024 | 160.62 | 165.04 | 159.18 | 163.22 | 163.22 | 309 |
16 May 2024 | 160.96 | 161.64 | 160.36 | 160.44 | 160.44 | 961 |
15 May 2024 | 163.90 | 167.08 | 159.82 | 159.82 | 159.82 | 1,434 |
14 May 2024 | 160.08 | 164.24 | 159.44 | 164.24 | 164.24 | 299 |
13 May 2024 | 156.60 | 161.10 | 156.60 | 159.50 | 159.50 | 1,595 |
10 May 2024 | 160.22 | 161.50 | 156.12 | 156.62 | 156.62 | 708 |
09 May 2024 | 162.02 | 162.74 | 158.86 | 158.86 | 158.86 | 665 |
08 May 2024 | 164.64 | 165.76 | 159.00 | 162.72 | 162.72 | 4,398 |
07 May 2024 | 171.26 | 172.10 | 165.32 | 165.32 | 165.32 | 2,395 |
06 May 2024 | 169.04 | 173.56 | 169.04 | 170.56 | 170.56 | 2,047 |
03 May 2024 | 168.38 | 170.74 | 165.72 | 167.86 | 167.86 | 933 |
02 May 2024 | 169.10 | 172.20 | 166.02 | 168.80 | 168.80 | 2,378 |
30 Apr 2024 | 179.88 | 181.28 | 171.22 | 172.48 | 172.48 | 3,517 |
29 Apr 2024 | 162.80 | 184.90 | 162.80 | 179.30 | 179.30 | 10,561 |
26 Apr 2024 | 161.30 | 161.86 | 155.76 | 156.40 | 156.40 | 6,607 |
25 Apr 2024 | 150.38 | 158.18 | 147.96 | 158.02 | 158.02 | 4,982 |
24 Apr 2024 | 153.04 | 156.36 | 147.52 | 151.62 | 151.62 | 9,908 |
23 Apr 2024 | 132.68 | 137.02 | 132.40 | 135.18 | 135.18 | 1,286 |
22 Apr 2024 | 135.98 | 135.98 | 131.50 | 133.44 | 133.44 | 2,597 |
19 Apr 2024 | 138.70 | 141.04 | 136.92 | 137.48 | 137.48 | 2,547 |
18 Apr 2024 | 145.50 | 145.96 | 139.92 | 140.92 | 140.92 | 4,486 |
17 Apr 2024 | 148.32 | 149.88 | 145.00 | 146.30 | 146.30 | 1,094 |
16 Apr 2024 | 151.10 | 151.10 | 144.86 | 147.74 | 147.74 | 20,614 |
15 Apr 2024 | 160.22 | 160.80 | 152.50 | 152.50 | 152.50 | 3,424 |
12 Apr 2024 | 162.30 | 162.98 | 160.46 | 160.66 | 160.66 | 1,704 |
11 Apr 2024 | 159.66 | 163.12 | 158.94 | 163.12 | 163.12 | 4,705 |
10 Apr 2024 | 163.56 | 164.30 | 158.44 | 159.40 | 159.40 | 2,645 |
09 Apr 2024 | 159.44 | 164.50 | 158.56 | 162.78 | 162.78 | 4,360 |
08 Apr 2024 | 157.04 | 160.54 | 155.04 | 159.92 | 159.92 | 3,886 |
05 Apr 2024 | 158.88 | 159.00 | 148.46 | 152.86 | 152.86 | 4,746 |
04 Apr 2024 | 156.36 | 163.04 | 154.58 | 158.00 | 158.00 | 1,983 |
03 Apr 2024 | 154.24 | 155.54 | 151.70 | 154.44 | 154.44 | 4,516 |
02 Apr 2024 | 162.34 | 162.70 | 151.06 | 154.20 | 154.20 | 3,469 |
28 Mar 2024 | 166.52 | 167.38 | 162.54 | 162.54 | 162.54 | 2,662 |
27 Mar 2024 | 165.46 | 167.62 | 163.92 | 163.92 | 163.92 | 555 |
26 Mar 2024 | 160.88 | 169.38 | 160.88 | 164.88 | 164.88 | 5,075 |
25 Mar 2024 | 156.06 | 160.58 | 155.00 | 159.10 | 159.10 | 622 |
22 Mar 2024 | 160.06 | 160.06 | 153.46 | 157.56 | 157.56 | 1,404 |
21 Mar 2024 | 163.04 | 163.24 | 158.28 | 159.28 | 159.28 | 1,350 |
20 Mar 2024 | 158.44 | 160.62 | 158.30 | 160.62 | 160.62 | 1,212 |
19 Mar 2024 | 160.48 | 161.78 | 154.50 | 157.48 | 157.48 | 2,291 |
18 Mar 2024 | 153.00 | 160.48 | 153.00 | 160.18 | 160.18 | 5,946 |
15 Mar 2024 | 149.72 | 151.44 | 148.10 | 150.28 | 150.28 | 2,498 |
14 Mar 2024 | 154.28 | 154.44 | 147.86 | 149.42 | 149.42 | 4,615 |
13 Mar 2024 | 162.96 | 163.18 | 154.22 | 154.22 | 154.22 | 1,702 |
12 Mar 2024 | 164.40 | 165.90 | 158.16 | 162.50 | 162.50 | 2,774 |
11 Mar 2024 | 161.20 | 165.26 | 160.10 | 162.86 | 162.86 | 2,001 |
08 Mar 2024 | 162.82 | 166.20 | 159.86 | 161.10 | 161.10 | 2,081 |
07 Mar 2024 | 160.18 | 164.34 | 158.40 | 163.72 | 163.72 | 6,287 |
06 Mar 2024 | 167.50 | 169.04 | 160.00 | 163.22 | 163.22 | 2,677 |
05 Mar 2024 | 171.70 | 171.70 | 163.98 | 166.36 | 166.36 | 2,863 |
04 Mar 2024 | 186.02 | 186.44 | 172.28 | 173.56 | 173.56 | 7,984 |
01 Mar 2024 | 186.04 | 188.36 | 184.66 | 187.50 | 187.50 | 436 |
29 Feb 2024 | 186.00 | 188.48 | 184.40 | 185.96 | 185.96 | 1,511 |
28 Feb 2024 | 185.54 | 188.78 | 184.42 | 185.78 | 185.78 | 1,406 |
27 Feb 2024 | 183.52 | 188.88 | 183.12 | 183.92 | 183.92 | 1,617 |
26 Feb 2024 | 176.92 | 185.28 | 175.84 | 183.96 | 183.96 | 2,645 |
23 Feb 2024 | 180.74 | 181.20 | 177.92 | 178.20 | 178.20 | 1,825 |
22 Feb 2024 | 181.02 | 182.72 | 178.12 | 182.72 | 182.72 | 1,684 |
21 Feb 2024 | 178.02 | 183.30 | 177.44 | 179.52 | 179.52 | 3,147 |
20 Feb 2024 | 183.42 | 183.42 | 175.24 | 179.14 | 179.14 | 1,263 |
19 Feb 2024 | 185.50 | 185.50 | 183.48 | 184.04 | 184.04 | 585 |
16 Feb 2024 | 188.52 | 190.70 | 184.56 | 185.68 | 185.68 | 2,854 |
15 Feb 2024 | 177.54 | 184.46 | 176.86 | 184.36 | 184.36 | 1,330 |
14 Feb 2024 | 171.72 | 175.54 | 171.72 | 175.42 | 175.42 | 4,843 |
13 Feb 2024 | 174.02 | 174.72 | 170.42 | 170.66 | 170.66 | 2,266 |
12 Feb 2024 | 179.24 | 181.00 | 174.18 | 174.80 | 174.80 | 5,206 |
09 Feb 2024 | 176.52 | 179.68 | 176.18 | 178.70 | 178.70 | 1,002 |
08 Feb 2024 | 174.08 | 177.90 | 172.88 | 175.92 | 175.92 | 1,915 |
07 Feb 2024 | 173.10 | 176.30 | 169.84 | 175.04 | 175.04 | 1,829 |
06 Feb 2024 | 166.66 | 172.66 | 164.28 | 172.66 | 172.66 | 2,084 |
05 Feb 2024 | 172.82 | 173.48 | 163.56 | 168.32 | 168.32 | 7,032 |
02 Feb 2024 | 174.74 | 174.74 | 169.18 | 174.20 | 174.20 | 3,090 |
01 Feb 2024 | 174.60 | 177.00 | 170.34 | 173.36 | 173.36 | 6,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |