Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 207.30 | 210.97 | 207.30 | 210.02 | 210.02 | - |
31 May 2024 | 205.24 | 207.51 | 204.70 | 207.30 | 207.30 | - |
30 May 2024 | 202.32 | 205.71 | 201.79 | 205.24 | 205.24 | - |
29 May 2024 | 203.71 | 204.33 | 201.73 | 202.32 | 202.32 | - |
28 May 2024 | 201.68 | 204.94 | 201.68 | 203.71 | 203.71 | - |
24 May 2024 | 202.58 | 203.16 | 201.16 | 201.68 | 201.68 | - |
23 May 2024 | 205.60 | 206.77 | 201.95 | 202.58 | 202.58 | - |
22 May 2024 | 205.03 | 206.66 | 203.48 | 205.60 | 205.60 | - |
21 May 2024 | 210.31 | 210.43 | 204.14 | 205.03 | 205.03 | - |
20 May 2024 | 210.95 | 212.00 | 210.03 | 210.31 | 210.31 | - |
17 May 2024 | 210.87 | 213.56 | 210.61 | 210.95 | 210.95 | - |
16 May 2024 | 199.26 | 211.27 | 199.26 | 210.87 | 210.87 | - |
15 May 2024 | 194.44 | 201.08 | 194.04 | 199.26 | 199.26 | - |
14 May 2024 | 187.81 | 195.11 | 187.81 | 194.44 | 194.44 | - |
13 May 2024 | 185.54 | 189.36 | 185.54 | 187.81 | 187.81 | - |
10 May 2024 | 183.55 | 187.11 | 183.54 | 185.54 | 185.54 | - |
09 May 2024 | 181.87 | 184.92 | 181.09 | 183.55 | 183.55 | - |
08 May 2024 | 182.84 | 183.25 | 180.72 | 181.87 | 181.87 | - |
07 May 2024 | 182.96 | 184.81 | 182.47 | 182.84 | 182.84 | - |
03 May 2024 | 181.02 | 184.15 | 181.02 | 182.96 | 182.96 | - |
02 May 2024 | 180.25 | 182.37 | 180.03 | 181.02 | 181.02 | - |
01 May 2024 | 180.07 | 183.96 | 180.03 | 180.25 | 180.25 | - |
30 Apr 2024 | 184.59 | 184.59 | 179.96 | 180.07 | 180.07 | - |
29 Apr 2024 | 182.79 | 184.79 | 182.24 | 184.59 | 184.59 | - |
26 Apr 2024 | 182.24 | 184.02 | 182.24 | 182.79 | 182.79 | - |
25 Apr 2024 | 183.12 | 184.18 | 181.12 | 182.24 | 182.24 | - |
24 Apr 2024 | 184.46 | 185.00 | 182.06 | 183.12 | 183.12 | - |
23 Apr 2024 | 184.79 | 186.66 | 184.44 | 184.46 | 184.46 | - |
22 Apr 2024 | 179.28 | 185.93 | 179.09 | 184.79 | 184.79 | - |
19 Apr 2024 | 177.79 | 179.38 | 176.58 | 179.28 | 179.28 | - |
18 Apr 2024 | 177.10 | 178.69 | 176.77 | 177.79 | 177.79 | - |
17 Apr 2024 | 176.00 | 178.49 | 175.18 | 177.10 | 177.10 | - |
16 Apr 2024 | 179.18 | 179.21 | 176.00 | 176.00 | 176.00 | - |
15 Apr 2024 | 180.46 | 180.53 | 178.27 | 179.18 | 179.18 | - |
12 Apr 2024 | 178.91 | 182.43 | 178.91 | 180.46 | 180.46 | - |
11 Apr 2024 | 179.90 | 180.45 | 178.13 | 178.91 | 178.91 | - |
10 Apr 2024 | 181.66 | 183.62 | 179.03 | 179.90 | 179.90 | - |
09 Apr 2024 | 181.96 | 183.39 | 179.82 | 181.66 | 181.66 | - |
08 Apr 2024 | 181.28 | 181.96 | 180.10 | 181.96 | 181.96 | - |
05 Apr 2024 | 184.27 | 184.27 | 180.60 | 181.28 | 181.28 | - |
04 Apr 2024 | 185.39 | 187.57 | 184.05 | 184.27 | 184.27 | - |
03 Apr 2024 | 186.09 | 187.10 | 183.89 | 185.39 | 185.39 | - |
02 Apr 2024 | 186.60 | 188.73 | 185.83 | 186.09 | 186.09 | - |
28 Mar 2024 | 183.68 | 187.09 | 183.68 | 186.60 | 186.60 | - |
27 Mar 2024 | 181.84 | 184.60 | 181.32 | 183.68 | 183.68 | - |
26 Mar 2024 | 180.65 | 181.84 | 178.81 | 181.84 | 181.84 | - |
25 Mar 2024 | 180.60 | 181.13 | 178.55 | 180.65 | 180.65 | - |
22 Mar 2024 | 178.61 | 182.41 | 178.36 | 180.60 | 180.60 | - |
21 Mar 2024 | 176.74 | 180.64 | 176.74 | 178.61 | 178.61 | - |
20 Mar 2024 | 174.85 | 177.47 | 173.85 | 176.74 | 176.74 | - |
19 Mar 2024 | 176.60 | 176.87 | 174.27 | 174.85 | 174.85 | - |
18 Mar 2024 | 181.95 | 181.95 | 176.60 | 176.60 | 176.60 | - |
15 Mar 2024 | 176.39 | 183.82 | 176.39 | 181.95 | 181.95 | - |
14 Mar 2024 | 177.03 | 178.72 | 176.05 | 176.39 | 176.39 | - |
13 Mar 2024 | 181.73 | 182.66 | 177.03 | 177.03 | 177.03 | - |
12 Mar 2024 | 183.04 | 186.52 | 181.73 | 181.73 | 181.73 | - |
11 Mar 2024 | 184.17 | 184.69 | 183.04 | 183.04 | 183.04 | - |
08 Mar 2024 | 181.22 | 184.71 | 179.99 | 184.17 | 184.17 | - |
07 Mar 2024 | 180.78 | 184.44 | 180.12 | 181.22 | 181.22 | - |
06 Mar 2024 | 181.74 | 184.51 | 180.74 | 180.78 | 180.78 | - |
05 Mar 2024 | 177.25 | 183.02 | 176.23 | 181.74 | 181.74 | - |
04 Mar 2024 | 178.40 | 180.32 | 176.71 | 177.25 | 177.25 | - |
01 Mar 2024 | 175.68 | 179.76 | 175.68 | 178.40 | 178.40 | - |
29 Feb 2024 | 174.33 | 179.48 | 172.57 | 175.68 | 175.68 | - |
28 Feb 2024 | 175.83 | 180.58 | 173.25 | 174.33 | 174.33 | - |
27 Feb 2024 | 171.43 | 176.10 | 170.73 | 175.83 | 175.83 | - |
26 Feb 2024 | 172.83 | 173.51 | 170.69 | 171.43 | 171.43 | - |
23 Feb 2024 | 172.07 | 173.24 | 167.97 | 172.83 | 172.83 | - |
22 Feb 2024 | 172.98 | 173.91 | 172.07 | 172.07 | 172.07 | - |
21 Feb 2024 | 173.95 | 175.07 | 172.77 | 172.98 | 172.98 | - |
20 Feb 2024 | 174.19 | 175.34 | 172.27 | 173.95 | 173.95 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 173.12 | 174.22 | 171.66 | 171.66 | 171.66 | - |
15 Feb 2024 | 170.66 | 175.42 | 169.70 | 173.12 | 173.12 | - |
14 Feb 2024 | 167.73 | 176.31 | 167.56 | 170.66 | 170.66 | - |
13 Feb 2024 | 169.30 | 170.39 | 165.88 | 167.73 | 167.73 | - |
12 Feb 2024 | 167.32 | 169.30 | 165.72 | 169.30 | 169.30 | - |
09 Feb 2024 | 168.62 | 169.03 | 167.32 | 167.32 | 167.32 | - |
08 Feb 2024 | 168.44 | 171.29 | 167.93 | 168.62 | 168.62 | - |
07 Feb 2024 | 173.62 | 173.83 | 168.44 | 168.44 | 168.44 | - |
06 Feb 2024 | 174.59 | 175.56 | 172.55 | 173.62 | 173.62 | - |
05 Feb 2024 | 179.33 | 179.93 | 174.59 | 174.59 | 174.59 | - |
02 Feb 2024 | 176.40 | 181.20 | 176.40 | 179.33 | 179.33 | - |
01 Feb 2024 | 178.39 | 183.08 | 176.27 | 176.40 | 176.40 | - |
31 Jan 2024 | 181.02 | 181.46 | 175.80 | 178.39 | 178.39 | - |
30 Jan 2024 | 183.39 | 186.34 | 181.02 | 181.02 | 181.02 | - |
29 Jan 2024 | 187.40 | 187.74 | 183.02 | 183.39 | 183.39 | - |
26 Jan 2024 | 182.62 | 188.24 | 182.62 | 187.40 | 187.40 | - |
25 Jan 2024 | 184.29 | 184.49 | 181.94 | 182.62 | 182.62 | - |
24 Jan 2024 | 184.17 | 186.10 | 183.97 | 184.29 | 184.29 | - |
23 Jan 2024 | 182.68 | 185.39 | 182.21 | 184.17 | 184.17 | - |
22 Jan 2024 | 181.44 | 184.48 | 181.44 | 182.68 | 182.68 | - |
19 Jan 2024 | 179.21 | 181.67 | 179.21 | 181.44 | 181.44 | - |
18 Jan 2024 | 180.20 | 181.74 | 179.11 | 179.21 | 179.21 | - |
17 Jan 2024 | 181.93 | 181.94 | 178.76 | 180.20 | 180.20 | - |
16 Jan 2024 | 182.22 | 183.04 | 180.84 | 181.93 | 181.93 | - |
15 Jan 2024 | 183.20 | 183.44 | 181.23 | 182.22 | 182.22 | - |
12 Jan 2024 | 181.59 | 183.90 | 180.83 | 183.20 | 183.20 | - |
11 Jan 2024 | 184.46 | 185.99 | 181.59 | 181.59 | 181.59 | - |
10 Jan 2024 | 188.71 | 189.05 | 184.15 | 184.46 | 184.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |