Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 133.10 | 135.37 | 133.10 | 135.00 | 135.00 | 65,956 |
26 June 2024 | 134.01 | 134.47 | 132.99 | 133.97 | 133.97 | 15,150 |
25 June 2024 | 132.26 | 132.86 | 131.79 | 132.30 | 132.30 | 12,596 |
24 June 2024 | 133.38 | 134.34 | 131.30 | 131.61 | 131.61 | 14,987 |
21 June 2024 | 131.00 | 132.38 | 130.56 | 132.12 | 132.12 | 15,499 |
20 June 2024 | 131.23 | 131.31 | 129.89 | 130.36 | 130.36 | 52,517 |
19 June 2024 | 130.75 | 131.66 | 129.84 | 131.27 | 131.27 | 39,815 |
18 June 2024 | 130.21 | 130.78 | 129.81 | 130.43 | 130.43 | 28,540 |
17 June 2024 | 130.53 | 131.18 | 128.97 | 129.23 | 129.23 | 33,828 |
14 June 2024 | 131.24 | 131.41 | 130.61 | 131.00 | 131.00 | 24,806 |
13 June 2024 | 132.60 | 132.70 | 131.20 | 131.63 | 131.63 | 165,241 |
12 June 2024 | 128.89 | 129.79 | 127.58 | 128.88 | 128.88 | 53,674 |
11 June 2024 | 127.19 | 129.03 | 126.61 | 128.84 | 128.84 | 365,244 |
07 June 2024 | 127.50 | 129.35 | 126.77 | 129.08 | 129.08 | 141,342 |
06 June 2024 | 128.50 | 128.85 | 126.29 | 127.65 | 127.65 | 360,327 |
05 June 2024 | 126.89 | 128.01 | 123.90 | 125.41 | 125.41 | 85,598 |
04 June 2024 | 134.76 | 135.10 | 131.96 | 131.99 | 131.99 | 36,606 |
03 June 2024 | 135.13 | 135.81 | 133.90 | 134.24 | 134.24 | 126,446 |
31 May 2024 | 135.00 | 135.00 | 131.95 | 135.00 | 135.00 | 157,152 |
30 May 2024 | 131.79 | 134.88 | 131.57 | 134.03 | 134.03 | 21,764 |
29 May 2024 | 132.41 | 134.21 | 132.16 | 133.18 | 133.18 | 47,209 |
28 May 2024 | 133.81 | 134.91 | 133.42 | 133.89 | 133.89 | 18,463 |
27 May 2024 | 132.00 | 134.15 | 131.41 | 133.82 | 133.82 | 84,677 |
24 May 2024 | 134.76 | 135.19 | 130.49 | 130.90 | 130.90 | 28,662 |
23 May 2024 | 130.99 | 136.46 | 130.06 | 134.58 | 134.58 | 152,402 |
22 May 2024 | 125.18 | 125.77 | 123.52 | 124.15 | 124.15 | 59,319 |
21 May 2024 | 125.77 | 126.75 | 124.95 | 125.20 | 125.20 | 18,382 |
20 May 2024 | 121.38 | 124.89 | 121.32 | 124.87 | 124.87 | 14,001 |
17 May 2024 | 124.61 | 125.81 | 121.00 | 121.14 | 121.14 | 12,333 |
16 May 2024 | 126.43 | 128.71 | 125.78 | 127.45 | 127.45 | 39,410 |
15 May 2024 | 120.32 | 121.49 | 119.73 | 121.16 | 121.16 | 135,713 |
14 May 2024 | 122.29 | 122.58 | 120.30 | 120.45 | 120.45 | 25,497 |
13 May 2024 | 124.21 | 124.92 | 122.86 | 122.94 | 122.94 | 15,423 |
10 May 2024 | 126.57 | 126.58 | 125.34 | 125.63 | 125.63 | 16,931 |
09 May 2024 | 127.73 | 127.92 | 125.80 | 126.03 | 126.03 | 24,738 |
08 May 2024 | 127.16 | 127.73 | 126.78 | 127.27 | 127.27 | 24,245 |
07 May 2024 | 127.32 | 128.00 | 125.66 | 126.70 | 126.70 | 31,119 |
06 May 2024 | 125.81 | 127.00 | 125.12 | 125.60 | 125.60 | 39,446 |
03 May 2024 | 124.71 | 126.25 | 124.39 | 125.45 | 125.45 | 40,749 |
02 May 2024 | 124.06 | 124.39 | 122.68 | 123.84 | 123.84 | 44,904 |
01 May 2024 | 119.39 | 124.76 | 118.70 | 123.95 | 123.95 | 27,586 |
30 Apr 2024 | 121.08 | 122.35 | 120.99 | 122.13 | 122.13 | 7,291 |
29 Apr 2024 | 122.51 | 122.83 | 121.79 | 121.98 | 121.98 | 162,139 |
26 Apr 2024 | 118.30 | 120.07 | 117.55 | 120.01 | 120.01 | 34,913 |
24 Apr 2024 | 119.81 | 123.37 | 119.81 | 119.81 | 119.81 | 23,397 |
23 Apr 2024 | 121.12 | 121.69 | 120.05 | 121.33 | 121.33 | 183,331 |
22 Apr 2024 | 118.51 | 119.42 | 117.66 | 119.19 | 119.19 | 17,184 |
19 Apr 2024 | 117.07 | 117.64 | 114.89 | 116.39 | 116.39 | 52,416 |
18 Apr 2024 | 119.49 | 120.92 | 118.89 | 119.29 | 119.29 | 31,257 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 118.80 | 119.64 | 116.69 | 118.16 | 118.16 | 39,004 |
15 Apr 2024 | 119.97 | 120.58 | 119.09 | 119.96 | 119.96 | 91,447 |
12 Apr 2024 | 122.15 | 122.75 | 121.26 | 121.80 | 121.80 | 50,067 |
11 Apr 2024 | 118.17 | 121.59 | 117.14 | 121.42 | 121.42 | 25,870 |
10 Apr 2024 | 123.82 | 124.06 | 122.10 | 122.54 | 122.54 | 67,766 |
09 Apr 2024 | 123.07 | 124.16 | 123.02 | 123.59 | 123.59 | 7,657 |
08 Apr 2024 | 123.47 | 124.18 | 122.52 | 122.75 | 122.75 | 13,006 |
05 Apr 2024 | 124.33 | 125.09 | 121.82 | 123.02 | 123.02 | 22,210 |
04 Apr 2024 | 126.83 | 127.79 | 125.19 | 125.19 | 125.19 | 41,871 |
03 Apr 2024 | 130.61 | 130.91 | 125.23 | 125.33 | 125.33 | 63,097 |
02 Apr 2024 | 132.24 | 133.99 | 132.14 | 132.45 | 132.45 | 18,184 |
28 Mar 2024 | 133.33 | 134.12 | 132.06 | 133.32 | 133.32 | 18,225 |
27 Mar 2024 | 133.46 | 134.18 | 132.54 | 133.80 | 133.80 | 26,337 |
26 Mar 2024 | 135.70 | 135.91 | 132.70 | 133.55 | 133.55 | 27,467 |
25 Mar 2024 | 136.26 | 138.78 | 135.58 | 137.29 | 137.29 | 76,092 |
22 Mar 2024 | 133.99 | 135.79 | 133.99 | 135.06 | 135.06 | 22,534 |
21 Mar 2024 | 134.15 | 136.37 | 132.68 | 135.59 | 135.59 | 22,831 |
20 Mar 2024 | 134.51 | 134.69 | 131.32 | 131.79 | 131.79 | 20,015 |
19 Mar 2024 | 135.40 | 135.42 | 133.02 | 133.70 | 133.70 | 17,170 |
18 Mar 2024 | 134.45 | 136.14 | 132.71 | 135.70 | 135.70 | 11,788 |
15 Mar 2024 | 134.76 | 136.09 | 134.07 | 135.12 | 135.12 | 131,583 |
14 Mar 2024 | 136.10 | 137.98 | 135.79 | 136.54 | 136.54 | 121,445 |
13 Mar 2024 | 135.60 | 137.80 | 134.79 | 137.64 | 137.64 | 27,361 |
12 Mar 2024 | 133.71 | 135.37 | 133.62 | 135.11 | 135.11 | 110,686 |
11 Mar 2024 | 132.20 | 134.20 | 131.95 | 134.00 | 134.00 | 19,942 |
08 Mar 2024 | 134.93 | 135.84 | 133.17 | 133.88 | 133.88 | 501,444 |
07 Mar 2024 | 135.25 | 136.38 | 133.33 | 133.36 | 133.36 | 188,846 |
06 Mar 2024 | 131.10 | 133.98 | 131.10 | 133.55 | 133.55 | 40,353 |
05 Mar 2024 | 135.24 | 135.78 | 132.01 | 134.47 | 134.47 | 27,302 |
04 Mar 2024 | 134.47 | 136.55 | 133.30 | 135.47 | 135.47 | 40,238 |
01 Mar 2024 | 128.00 | 135.15 | 127.76 | 134.92 | 134.92 | 154,823 |
29 Feb 2024 | 127.31 | 127.98 | 122.86 | 127.31 | 127.31 | 47,938 |
28 Feb 2024 | 122.09 | 126.50 | 122.07 | 126.50 | 126.50 | 202,745 |
27 Feb 2024 | 121.69 | 122.86 | 120.58 | 121.69 | 121.69 | 862,932 |
26 Feb 2024 | 120.23 | 123.44 | 119.99 | 122.52 | 122.52 | 60,212 |
23 Feb 2024 | 118.87 | 121.24 | 118.87 | 119.90 | 119.90 | 574,801 |
22 Feb 2024 | 113.62 | 116.81 | 113.41 | 116.78 | 116.78 | 26,537 |
21 Feb 2024 | 111.80 | 115.46 | 111.79 | 113.51 | 113.51 | 22,909 |
20 Feb 2024 | 113.74 | 114.30 | 111.97 | 113.14 | 113.14 | 14,478 |
19 Feb 2024 | 116.50 | 117.09 | 114.60 | 114.63 | 114.63 | 141,090 |
16 Feb 2024 | 118.49 | 119.92 | 117.21 | 117.94 | 117.94 | 1,247,938 |
15 Feb 2024 | 113.42 | 118.36 | 113.40 | 118.24 | 118.24 | 114,474 |
14 Feb 2024 | 110.77 | 111.84 | 110.03 | 111.39 | 111.39 | 73,904 |
13 Feb 2024 | 112.71 | 113.67 | 111.71 | 112.90 | 112.90 | 91,110 |
12 Feb 2024 | 111.08 | 113.92 | 111.08 | 113.02 | 113.02 | 214,165 |
09 Feb 2024 | 110.29 | 111.79 | 109.37 | 111.50 | 111.50 | 45,024 |
08 Feb 2024 | 108.37 | 110.97 | 108.37 | 109.64 | 109.64 | 144,175 |
07 Feb 2024 | 108.25 | 108.82 | 107.56 | 108.50 | 108.50 | 216,656 |
06 Feb 2024 | 110.53 | 110.82 | 107.61 | 108.25 | 108.25 | 108,373 |
05 Feb 2024 | 110.61 | 111.61 | 110.36 | 111.29 | 111.29 | 21,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |