Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
30 May 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
29 May 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
28 May 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
24 May 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
23 May 2024 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | - |
22 May 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
21 May 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
20 May 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
17 May 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
16 May 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
15 May 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
14 May 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
13 May 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
10 May 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
09 May 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
08 May 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
07 May 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
06 May 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
03 May 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
02 May 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
01 May 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
30 Apr 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
29 Apr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
26 Apr 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
25 Apr 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
24 Apr 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
23 Apr 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
22 Apr 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
19 Apr 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
18 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
17 Apr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
16 Apr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
15 Apr 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
12 Apr 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
11 Apr 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
10 Apr 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
09 Apr 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
08 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
05 Apr 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
04 Apr 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
03 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
02 Apr 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
01 Apr 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
28 Mar 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
27 Mar 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
26 Mar 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
25 Mar 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
22 Mar 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
21 Mar 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
20 Mar 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
19 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
18 Mar 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
15 Mar 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
14 Mar 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
13 Mar 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - |
12 Mar 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
11 Mar 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
08 Mar 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
07 Mar 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
06 Mar 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
05 Mar 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
04 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
01 Mar 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
29 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
28 Feb 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
27 Feb 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
26 Feb 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
23 Feb 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
22 Feb 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
21 Feb 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
20 Feb 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
16 Feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
15 Feb 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
14 Feb 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
13 Feb 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
12 Feb 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
09 Feb 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
08 Feb 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
07 Feb 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
06 Feb 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
05 Feb 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
02 Feb 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
01 Feb 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
31 Jan 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | - |
30 Jan 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
29 Jan 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
26 Jan 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
25 Jan 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
24 Jan 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
23 Jan 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
22 Jan 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
19 Jan 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
18 Jan 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
17 Jan 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
16 Jan 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
12 Jan 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
11 Jan 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
10 Jan 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |