Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
29 May 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
28 May 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
23 May 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
22 May 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
21 May 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
20 May 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
17 May 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | - |
16 May 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
15 May 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
14 May 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
13 May 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
10 May 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
09 May 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
08 May 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
07 May 2024 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
02 May 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
30 Apr 2024 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | - |
29 Apr 2024 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - |
26 Apr 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
25 Apr 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
24 Apr 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
23 Apr 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | - |
22 Apr 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
19 Apr 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
18 Apr 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
17 Apr 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.17 | - |
16 Apr 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
15 Apr 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | - |
12 Apr 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
11 Apr 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
10 Apr 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
09 Apr 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
08 Apr 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | - |
05 Apr 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
04 Apr 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
03 Apr 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
02 Apr 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
28 Mar 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | - |
27 Mar 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
26 Mar 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
25 Mar 2024 | 172.63 | 172.63 | 172.63 | 172.63 | 172.63 | - |
22 Mar 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
21 Mar 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
20 Mar 2024 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | - |
19 Mar 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
14 Mar 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
13 Mar 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
12 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
11 Mar 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
08 Mar 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
07 Mar 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
06 Mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
05 Mar 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
04 Mar 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
01 Mar 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
29 Feb 2024 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | - |
28 Feb 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
27 Feb 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
26 Feb 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
23 Feb 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
22 Feb 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
21 Feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
20 Feb 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
15 Feb 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
14 Feb 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
13 Feb 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
12 Feb 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
09 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
08 Feb 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
07 Feb 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
06 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.03 | - |
01 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
31 Jan 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
30 Jan 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
29 Jan 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
26 Jan 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
25 Jan 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
24 Jan 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
23 Jan 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
22 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
19 Jan 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
18 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
17 Jan 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
16 Jan 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
11 Jan 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
10 Jan 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |