Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | - |
03 Jun 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
31 May 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
30 May 2024 | 176.73 | 176.73 | 176.73 | 176.73 | 176.73 | - |
29 May 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
28 May 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
24 May 2024 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | - |
23 May 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
22 May 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
21 May 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
20 May 2024 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | - |
17 May 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
16 May 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
15 May 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
14 May 2024 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | - |
13 May 2024 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | - |
10 May 2024 | 177.49 | 177.49 | 177.49 | 177.49 | 177.49 | - |
09 May 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
08 May 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
07 May 2024 | 174.93 | 174.93 | 174.93 | 174.93 | 174.93 | - |
03 May 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
02 May 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
01 May 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
30 Apr 2024 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | - |
29 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
26 Apr 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
25 Apr 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | - |
24 Apr 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
23 Apr 2024 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
22 Apr 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
19 Apr 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
18 Apr 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
17 Apr 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
16 Apr 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
15 Apr 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
12 Apr 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
11 Apr 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
10 Apr 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
09 Apr 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
08 Apr 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - |
05 Apr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
04 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
03 Apr 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | - |
02 Apr 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
28 Mar 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
27 Mar 2024 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | - |
26 Mar 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
25 Mar 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
22 Mar 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
21 Mar 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
20 Mar 2024 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
19 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
18 Mar 2024 | 172.63 | 172.63 | 172.63 | 172.63 | 172.63 | - |
15 Mar 2024 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | - |
14 Mar 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
13 Mar 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
12 Mar 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
11 Mar 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | - |
08 Mar 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | - |
07 Mar 2024 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | - |
06 Mar 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | - |
05 Mar 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
04 Mar 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
01 Mar 2024 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | - |
29 Feb 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
28 Feb 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
27 Feb 2024 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | - |
26 Feb 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
23 Feb 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
22 Feb 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
21 Feb 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
20 Feb 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
19 Feb 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
16 Feb 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
15 Feb 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | - |
14 Feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
13 Feb 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
12 Feb 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
09 Feb 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
08 Feb 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
07 Feb 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
06 Feb 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
05 Feb 2024 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | - |
02 Feb 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
01 Feb 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
31 Jan 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
30 Jan 2024 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
29 Jan 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
26 Jan 2024 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
25 Jan 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
24 Jan 2024 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - |
23 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
22 Jan 2024 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | - |
19 Jan 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
18 Jan 2024 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
17 Jan 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
16 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
15 Jan 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
12 Jan 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
11 Jan 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |