Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
30 May 2024 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | - |
29 May 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
28 May 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | - |
24 May 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
23 May 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | - |
22 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
21 May 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
20 May 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | - |
17 May 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 197.03 | - |
16 May 2024 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | - |
15 May 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
14 May 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
13 May 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
10 May 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - |
09 May 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
08 May 2024 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | - |
07 May 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
03 May 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
02 May 2024 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
01 May 2024 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | - |
30 Apr 2024 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | - |
29 Apr 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
26 Apr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
25 Apr 2024 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | - |
24 Apr 2024 | 190.37 | 190.37 | 190.37 | 190.37 | 190.37 | - |
23 Apr 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
22 Apr 2024 | 187.59 | 187.59 | 187.59 | 187.59 | 187.59 | - |
19 Apr 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
18 Apr 2024 | 188.51 | 188.51 | 188.51 | 188.51 | 188.51 | - |
17 Apr 2024 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
16 Apr 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
15 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
12 Apr 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
11 Apr 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
10 Apr 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
09 Apr 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
08 Apr 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
05 Apr 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | - |
04 Apr 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | - |
03 Apr 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
02 Apr 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
28 Mar 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
27 Mar 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
26 Mar 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
25 Mar 2024 | 192.97 | 192.97 | 192.97 | 192.97 | 192.97 | - |
22 Mar 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
21 Mar 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | - |
20 Mar 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
19 Mar 2024 | 189.63 | 189.63 | 189.63 | 189.63 | 189.63 | - |
18 Mar 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
15 Mar 2024 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | - |
14 Mar 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
13 Mar 2024 | 189.21 | 189.21 | 189.21 | 189.21 | 189.21 | - |
12 Mar 2024 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | - |
11 Mar 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
08 Mar 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
07 Mar 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | - |
06 Mar 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
05 Mar 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | - |
04 Mar 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | - |
01 Mar 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
29 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
28 Feb 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 187.03 | - |
27 Feb 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | - |
26 Feb 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
23 Feb 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
22 Feb 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | - |
21 Feb 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
20 Feb 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | - |
19 Feb 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | - |
16 Feb 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
15 Feb 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
14 Feb 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
13 Feb 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
12 Feb 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
09 Feb 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
08 Feb 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
07 Feb 2024 | 183.53 | 183.53 | 183.53 | 183.53 | 183.53 | - |
06 Feb 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
05 Feb 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
02 Feb 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
01 Feb 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
31 Jan 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
30 Jan 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
29 Jan 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - |
26 Jan 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
25 Jan 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
24 Jan 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
23 Jan 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
22 Jan 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | - |
19 Jan 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
18 Jan 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
17 Jan 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
16 Jan 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
15 Jan 2024 | 180.31 | 180.31 | 180.31 | 180.31 | 180.31 | - |
12 Jan 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
11 Jan 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
10 Jan 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
09 Jan 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |