Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
29 May 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
28 May 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
23 May 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | - |
22 May 2024 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | - |
21 May 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
20 May 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
17 May 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
16 May 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
15 May 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
14 May 2024 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
13 May 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
10 May 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
08 May 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
07 May 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | - |
02 May 2024 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | - |
30 Apr 2024 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | - |
29 Apr 2024 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
26 Apr 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
25 Apr 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
24 Apr 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
23 Apr 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
22 Apr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
19 Apr 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | - |
18 Apr 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
17 Apr 2024 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
16 Apr 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
15 Apr 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
12 Apr 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
11 Apr 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | - |
10 Apr 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
09 Apr 2024 | 183.89 | 183.89 | 183.89 | 183.89 | 183.89 | - |
08 Apr 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
05 Apr 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | - |
04 Apr 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
03 Apr 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
02 Apr 2024 | 184.79 | 184.79 | 184.79 | 184.79 | 184.79 | - |
28 Mar 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | - |
27 Mar 2024 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | - |
26 Mar 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
25 Mar 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
22 Mar 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | - |
21 Mar 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
20 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
19 Mar 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
14 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
13 Mar 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
12 Mar 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
11 Mar 2024 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | - |
08 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
07 Mar 2024 | 175.43 | 175.43 | 175.43 | 175.43 | 175.43 | - |
06 Mar 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
05 Mar 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
04 Mar 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
01 Mar 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
29 Feb 2024 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | - |
28 Feb 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
27 Feb 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
26 Feb 2024 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | - |
23 Feb 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
22 Feb 2024 | 176.73 | 176.73 | 176.73 | 176.73 | 176.73 | - |
21 Feb 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
20 Feb 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
15 Feb 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
14 Feb 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
13 Feb 2024 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | - |
12 Feb 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 173.39 | - |
09 Feb 2024 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | - |
08 Feb 2024 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
07 Feb 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | - |
06 Feb 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
01 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
31 Jan 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
30 Jan 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | - |
29 Jan 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
26 Jan 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | - |
25 Jan 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
24 Jan 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - |
23 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
22 Jan 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
19 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
18 Jan 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
17 Jan 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
16 Jan 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
11 Jan 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
10 Jan 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
09 Jan 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |