Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
29 May 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
28 May 2024 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 220.24 | 220.24 | 220.24 | 220.24 | 220.24 | - |
23 May 2024 | 218.86 | 218.86 | 218.86 | 218.86 | 218.86 | - |
22 May 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | - |
21 May 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | - |
16 May 2024 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | - |
15 May 2024 | 218.64 | 218.64 | 218.64 | 218.64 | 218.64 | - |
14 May 2024 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | - |
13 May 2024 | 216.86 | 216.86 | 216.86 | 216.86 | 216.86 | - |
10 May 2024 | 217.46 | 217.46 | 217.46 | 217.46 | 217.46 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - |
07 May 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | - |
06 May 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
03 May 2024 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
02 May 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
30 Apr 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
29 Apr 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - |
26 Apr 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
25 Apr 2024 | 206.74 | 206.74 | 206.74 | 206.74 | 206.74 | - |
24 Apr 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
23 Apr 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
22 Apr 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
19 Apr 2024 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | - |
18 Apr 2024 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | - |
17 Apr 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
16 Apr 2024 | 205.84 | 205.84 | 205.84 | 205.84 | 205.84 | - |
15 Apr 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
12 Apr 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
11 Apr 2024 | 208.78 | 208.78 | 208.78 | 208.78 | 208.78 | - |
10 Apr 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
09 Apr 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
08 Apr 2024 | 208.27 | 208.27 | 208.27 | 208.27 | 208.27 | - |
05 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
04 Apr 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
03 Apr 2024 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | - |
02 Apr 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
28 Mar 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
27 Mar 2024 | 205.74 | 205.74 | 205.74 | 205.74 | 205.74 | - |
26 Mar 2024 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | - |
25 Mar 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
22 Mar 2024 | 203.94 | 203.94 | 203.94 | 203.94 | 203.94 | - |
21 Mar 2024 | 203.17 | 203.17 | 203.17 | 203.17 | 203.17 | - |
20 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
19 Mar 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
18 Mar 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
15 Mar 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | - |
14 Mar 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | - |
13 Mar 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | - |
12 Mar 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | - |
11 Mar 2024 | 196.93 | 196.93 | 196.93 | 196.93 | 196.93 | - |
08 Mar 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
07 Mar 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
06 Mar 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
05 Mar 2024 | 192.83 | 192.83 | 192.83 | 192.83 | 192.83 | - |
04 Mar 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
01 Mar 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
29 Feb 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
28 Feb 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
27 Feb 2024 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | - |
26 Feb 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 187.03 | - |
23 Feb 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
20 Feb 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
15 Feb 2024 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | - |
14 Feb 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
13 Feb 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
12 Feb 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
09 Feb 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
08 Feb 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | - |
07 Feb 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | - |
06 Feb 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
05 Feb 2024 | 185.84 | 185.84 | 185.84 | 185.84 | 185.84 | - |
02 Feb 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
01 Feb 2024 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | - |
31 Jan 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
30 Jan 2024 | 189.73 | 189.73 | 189.73 | 189.73 | 189.73 | - |
29 Jan 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | - |
26 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | - |
23 Jan 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
22 Jan 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
19 Jan 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | - |
18 Jan 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
17 Jan 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | - |
16 Jan 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
11 Jan 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |