Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
04 Jun 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
30 May 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
29 May 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
28 May 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
27 May 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | - |
24 May 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
23 May 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
22 May 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
21 May 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
20 May 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
17 May 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
16 May 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
15 May 2024 | 177.79 | 177.79 | 177.79 | 177.79 | 177.79 | - |
14 May 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
13 May 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
10 May 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
09 May 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
08 May 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
07 May 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
02 May 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - |
30 Apr 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
29 Apr 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
26 Apr 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
25 Apr 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
24 Apr 2024 | 172.63 | 172.63 | 172.63 | 172.63 | 172.63 | - |
23 Apr 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
22 Apr 2024 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | - |
19 Apr 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
18 Apr 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
17 Apr 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
16 Apr 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
15 Apr 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
12 Apr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
11 Apr 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
10 Apr 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
09 Apr 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
08 Apr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
05 Apr 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
04 Apr 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
03 Apr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
02 Apr 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
28 Mar 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
27 Mar 2024 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | - |
26 Mar 2024 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | - |
25 Mar 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
22 Mar 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
21 Mar 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
20 Mar 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
19 Mar 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | - |
14 Mar 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | - |
13 Mar 2024 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | - |
12 Mar 2024 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | - |
11 Mar 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
08 Mar 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
07 Mar 2024 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | - |
06 Mar 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
05 Mar 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
04 Mar 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
01 Mar 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
29 Feb 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
28 Feb 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
27 Feb 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
26 Feb 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
23 Feb 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
22 Feb 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
21 Feb 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
20 Feb 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
19 Feb 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
16 Feb 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
15 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
14 Feb 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
13 Feb 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | - |
12 Feb 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
09 Feb 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
08 Feb 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
07 Feb 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
06 Feb 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | - |
01 Feb 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
31 Jan 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
30 Jan 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
29 Jan 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
26 Jan 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
25 Jan 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
24 Jan 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
23 Jan 2024 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | - |
22 Jan 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
19 Jan 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
18 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
17 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
16 Jan 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |