Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
29 May 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
28 May 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
23 May 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
22 May 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
21 May 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
20 May 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
17 May 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | - |
16 May 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
15 May 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | - |
14 May 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
13 May 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
10 May 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 170.39 | - |
09 May 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
08 May 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
07 May 2024 | 167.91 | 167.91 | 167.91 | 167.91 | 167.91 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
02 May 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
30 Apr 2024 | 175.21 | 175.21 | 175.21 | 175.21 | 175.21 | - |
29 Apr 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
26 Apr 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
25 Apr 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | - |
24 Apr 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - |
23 Apr 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
22 Apr 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
19 Apr 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | - |
18 Apr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
17 Apr 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
16 Apr 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
15 Apr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
12 Apr 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
11 Apr 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
10 Apr 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
09 Apr 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - |
08 Apr 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
05 Apr 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - |
04 Apr 2024 | 173.11 | 173.11 | 173.11 | 173.11 | 173.11 | - |
03 Apr 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
02 Apr 2024 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | - |
28 Mar 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
27 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
26 Mar 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
25 Mar 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
22 Mar 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
21 Mar 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
20 Mar 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | - |
19 Mar 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
14 Mar 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
13 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
12 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
11 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
08 Mar 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
07 Mar 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
06 Mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
05 Mar 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - |
04 Mar 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
01 Mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
29 Feb 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - |
28 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
27 Feb 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
26 Feb 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
23 Feb 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
22 Feb 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
21 Feb 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
20 Feb 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
15 Feb 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | - |
14 Feb 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
13 Feb 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
12 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
09 Feb 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
08 Feb 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | - |
07 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
06 Feb 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
01 Feb 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
31 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
30 Jan 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
29 Jan 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
26 Jan 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
25 Jan 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
24 Jan 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
23 Jan 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
22 Jan 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
19 Jan 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
18 Jan 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
17 Jan 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
16 Jan 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
11 Jan 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
10 Jan 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |