Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
24 May 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
23 May 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
22 May 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
21 May 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
20 May 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
17 May 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
16 May 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
15 May 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
14 May 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
13 May 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
10 May 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
09 May 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
08 May 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
07 May 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
03 May 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
02 May 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
01 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
30 Apr 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
29 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
26 Apr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
25 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
24 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
23 Apr 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
22 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
19 Apr 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
18 Apr 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
17 Apr 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - |
16 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
15 Apr 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
12 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
11 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
10 Apr 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
09 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
08 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
05 Apr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
04 Apr 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
03 Apr 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
02 Apr 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
28 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
27 Mar 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
26 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
25 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
22 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
21 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
20 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
19 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
18 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
15 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
14 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
13 Mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
12 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
11 Mar 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
08 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
07 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
06 Mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
05 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
04 Mar 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
01 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
29 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
28 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
27 Feb 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
26 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
23 Feb 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
22 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
21 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
20 Feb 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
19 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
16 Feb 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
15 Feb 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
14 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
13 Feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
12 Feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
09 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
08 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
07 Feb 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
06 Feb 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
05 Feb 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
02 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
01 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
31 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
30 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
29 Jan 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
26 Jan 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
25 Jan 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
24 Jan 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
23 Jan 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
22 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
19 Jan 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
18 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
17 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
16 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
15 Jan 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
12 Jan 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
11 Jan 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
10 Jan 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
09 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
08 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
05 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |