Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 5 |
31 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
30 May 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
29 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
28 May 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
27 May 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
24 May 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
23 May 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
22 May 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
21 May 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
20 May 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
17 May 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
16 May 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
15 May 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
14 May 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
13 May 2024 | 140.40 | 140.40 | 139.65 | 139.65 | 139.65 | 10 |
10 May 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
09 May 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
08 May 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
07 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
06 May 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
03 May 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
02 May 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
30 Apr 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
29 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
26 Apr 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
25 Apr 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
24 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
23 Apr 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
22 Apr 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
19 Apr 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
18 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
17 Apr 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
16 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
15 Apr 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
12 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
11 Apr 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
10 Apr 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
09 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
08 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
05 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
04 Apr 2024 | 150.95 | 150.95 | 150.15 | 150.15 | 150.15 | 5 |
03 Apr 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
02 Apr 2024 | 152.75 | 154.35 | 152.75 | 154.35 | 154.35 | 5 |
28 Mar 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
27 Mar 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
26 Mar 2024 | 151.05 | 152.60 | 151.05 | 152.60 | 152.60 | 8 |
25 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
22 Mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
21 Mar 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
20 Mar 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
19 Mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
18 Mar 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
15 Mar 2024 | 152.55 | 152.55 | 151.30 | 151.30 | 151.30 | 9 |
14 Mar 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
13 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
12 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
11 Mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
08 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
07 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
06 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
05 Mar 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
04 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
01 Mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
29 Feb 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
28 Feb 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
27 Feb 2024 | 145.95 | 146.80 | 145.80 | 146.80 | 146.80 | 1,300 |
26 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
23 Feb 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
22 Feb 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
21 Feb 2024 | 147.00 | 147.00 | 145.20 | 145.20 | 145.20 | 11 |
20 Feb 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
19 Feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
16 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
15 Feb 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
14 Feb 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
13 Feb 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
12 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
09 Feb 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
08 Feb 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
07 Feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
06 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
05 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
02 Feb 2024 | 149.70 | 149.70 | 149.65 | 149.65 | 149.65 | 4 |
01 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
31 Jan 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
30 Jan 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
29 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
26 Jan 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
25 Jan 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
24 Jan 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
23 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
22 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
19 Jan 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
18 Jan 2024 | 144.30 | 146.05 | 144.30 | 146.05 | 146.05 | 7 |
17 Jan 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
16 Jan 2024 | 144.00 | 144.45 | 144.00 | 144.45 | 144.45 | 8 |
15 Jan 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
12 Jan 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
11 Jan 2024 | 141.15 | 142.70 | 141.15 | 142.70 | 142.70 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |