Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
31 May 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
30 May 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | - |
29 May 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
28 May 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
23 May 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
22 May 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
21 May 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
20 May 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
17 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
16 May 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
15 May 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
14 May 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
13 May 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
10 May 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
09 May 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
08 May 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
07 May 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
06 May 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
03 May 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
02 May 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
30 Apr 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
29 Apr 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
26 Apr 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
25 Apr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
24 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
23 Apr 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
22 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
19 Apr 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
18 Apr 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
17 Apr 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
16 Apr 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | - |
15 Apr 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
12 Apr 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
11 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
10 Apr 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
09 Apr 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | - |
08 Apr 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | - |
05 Apr 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
04 Apr 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
03 Apr 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
02 Apr 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
28 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
27 Mar 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
26 Mar 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
25 Mar 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
22 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
21 Mar 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
20 Mar 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
19 Mar 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
18 Mar 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
15 Mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
14 Mar 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
13 Mar 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
12 Mar 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
11 Mar 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
08 Mar 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
07 Mar 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
06 Mar 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
05 Mar 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
04 Mar 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
01 Mar 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
29 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
28 Feb 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
27 Feb 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
26 Feb 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
23 Feb 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
22 Feb 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
21 Feb 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
20 Feb 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
15 Feb 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
14 Feb 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
13 Feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
12 Feb 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
09 Feb 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
08 Feb 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
07 Feb 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
06 Feb 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
05 Feb 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
02 Feb 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
01 Feb 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
31 Jan 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
30 Jan 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
29 Jan 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
26 Jan 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
23 Jan 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
22 Jan 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
19 Jan 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
18 Jan 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
17 Jan 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
16 Jan 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |