Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 167.90 | 169.30 | 167.55 | 168.80 | 168.80 | - |
13 Jun 2024 | 167.75 | 168.05 | 166.40 | 166.65 | 166.65 | - |
12 Jun 2024 | 169.55 | 169.55 | 165.95 | 166.50 | 166.50 | - |
11 Jun 2024 | 167.20 | 168.30 | 166.45 | 168.30 | 168.30 | - |
10 Jun 2024 | 167.75 | 167.85 | 166.50 | 167.35 | 167.35 | - |
07 Jun 2024 | 165.95 | 168.10 | 165.85 | 167.60 | 167.60 | - |
06 Jun 2024 | 164.05 | 166.65 | 164.05 | 166.25 | 166.25 | - |
05 Jun 2024 | 164.55 | 166.10 | 164.40 | 166.10 | 166.10 | - |
04 Jun 2024 | 160.50 | 163.75 | 159.85 | 163.40 | 163.40 | - |
03 Jun 2024 | 161.10 | 161.60 | 160.00 | 160.90 | 160.90 | - |
31 May 2024 | 156.20 | 158.35 | 155.60 | 158.15 | 158.15 | - |
30 May 2024 | 157.20 | 157.40 | 156.15 | 156.30 | 156.30 | - |
29 May 2024 | 157.05 | 158.30 | 156.70 | 158.25 | 158.25 | - |
28 May 2024 | 158.10 | 158.65 | 156.70 | 157.00 | 157.00 | - |
27 May 2024 | 157.80 | 158.65 | 157.55 | 158.65 | 158.65 | - |
24 May 2024 | 159.20 | 159.20 | 156.75 | 157.80 | 157.80 | - |
23 May 2024 | 163.10 | 163.20 | 158.80 | 159.00 | 159.00 | - |
22 May 2024 | 160.55 | 161.55 | 160.45 | 161.50 | 161.50 | - |
21 May 2024 | 159.00 | 159.40 | 157.80 | 159.40 | 159.40 | - |
20 May 2024 | 157.15 | 158.40 | 157.05 | 158.40 | 158.40 | - |
17 May 2024 | 157.50 | 157.85 | 156.45 | 156.85 | 156.85 | - |
16 May 2024 | 155.65 | 157.70 | 155.65 | 157.50 | 157.50 | - |
15 May 2024 | 156.80 | 156.80 | 155.95 | 155.95 | 155.95 | - |
14 May 2024 | 158.55 | 159.15 | 156.80 | 156.90 | 156.90 | - |
13 May 2024 | 159.35 | 159.75 | 158.05 | 158.05 | 158.05 | - |
10 May 2024 | 157.60 | 159.15 | 157.60 | 159.15 | 159.15 | - |
09 May 2024 | 156.55 | 157.60 | 156.55 | 157.55 | 157.55 | - |
08 May 2024 | 157.90 | 158.20 | 157.00 | 157.30 | 157.30 | - |
07 May 2024 | 156.90 | 157.65 | 156.55 | 157.15 | 157.15 | - |
06 May 2024 | 156.45 | 157.70 | 155.90 | 156.50 | 156.50 | - |
03 May 2024 | 156.50 | 157.40 | 156.05 | 156.75 | 156.75 | - |
02 May 2024 | 159.80 | 160.40 | 157.45 | 157.55 | 157.55 | - |
30 Apr 2024 | 163.60 | 163.60 | 160.45 | 160.45 | 160.45 | - |
29 Apr 2024 | 163.60 | 165.70 | 163.00 | 163.65 | 163.65 | - |
26 Apr 2024 | 172.25 | 172.25 | 163.50 | 163.50 | 163.50 | - |
25 Apr 2024 | 171.10 | 172.25 | 169.60 | 170.90 | 170.90 | - |
24 Apr 2024 | 174.25 | 174.40 | 169.45 | 173.25 | 173.25 | - |
23 Apr 2024 | 173.30 | 174.10 | 172.35 | 173.25 | 173.25 | - |
22 Apr 2024 | 173.75 | 174.65 | 173.20 | 174.65 | 174.65 | - |
19 Apr 2024 | 170.55 | 174.75 | 170.45 | 173.50 | 173.50 | - |
18 Apr 2024 | 170.90 | 172.65 | 170.55 | 171.10 | 171.10 | - |
17 Apr 2024 | 171.65 | 172.30 | 170.95 | 170.95 | 170.95 | - |
16 Apr 2024 | 172.35 | 173.25 | 171.80 | 172.70 | 172.70 | - |
15 Apr 2024 | 174.70 | 175.55 | 173.65 | 173.65 | 173.65 | - |
12 Apr 2024 | 177.30 | 177.80 | 175.15 | 175.15 | 175.15 | - |
11 Apr 2024 | 175.30 | 177.65 | 174.80 | 177.60 | 177.60 | - |
10 Apr 2024 | 174.85 | 176.05 | 174.00 | 174.65 | 174.65 | - |
09 Apr 2024 | 172.60 | 174.40 | 172.40 | 174.05 | 174.05 | - |
08 Apr 2024 | 171.95 | 173.00 | 171.90 | 173.00 | 173.00 | - |
05 Apr 2024 | 173.05 | 175.15 | 172.95 | 173.30 | 173.30 | - |
04 Apr 2024 | 174.75 | 175.35 | 174.00 | 174.00 | 174.00 | - |
03 Apr 2024 | 177.15 | 177.35 | 175.25 | 175.25 | 175.25 | - |
02 Apr 2024 | 176.50 | 178.40 | 176.40 | 177.65 | 177.65 | - |
28 Mar 2024 | 174.35 | 176.25 | 174.35 | 175.45 | 175.45 | - |
27 Mar 2024 | 172.60 | 175.05 | 171.75 | 174.30 | 174.30 | - |
26 Mar 2024 | 173.00 | 173.90 | 172.55 | 173.05 | 173.05 | - |
25 Mar 2024 | 174.30 | 174.35 | 172.55 | 172.85 | 172.85 | - |
22 Mar 2024 | 176.00 | 176.70 | 174.50 | 174.95 | 174.95 | - |
21 Mar 2024 | 174.50 | 176.70 | 174.50 | 175.85 | 175.85 | 5 |
20 Mar 2024 | 176.75 | 177.70 | 173.60 | 173.60 | 173.60 | - |
19 Mar 2024 | 174.65 | 176.40 | 173.35 | 176.40 | 176.40 | - |
18 Mar 2024 | 176.15 | 177.05 | 175.15 | 175.15 | 175.15 | - |
15 Mar 2024 | 174.75 | 175.55 | 174.05 | 174.55 | 174.55 | - |
14 Mar 2024 | 175.05 | 175.45 | 174.45 | 174.65 | 174.65 | - |
13 Mar 2024 | 175.80 | 176.00 | 175.05 | 175.05 | 175.05 | - |
12 Mar 2024 | 177.10 | 177.20 | 174.95 | 176.10 | 176.10 | - |
11 Mar 2024 | 174.40 | 176.85 | 173.85 | 176.35 | 176.35 | - |
08 Mar 2024 | 175.65 | 176.60 | 173.75 | 174.90 | 174.90 | - |
07 Mar 2024 | 174.60 | 176.75 | 174.60 | 176.50 | 176.50 | - |
06 Mar 2024 | 176.65 | 177.55 | 175.70 | 175.70 | 175.70 | - |
05 Mar 2024 | 176.30 | 176.60 | 175.35 | 175.75 | 175.75 | - |
04 Mar 2024 | 180.20 | 180.35 | 176.30 | 177.00 | 177.00 | - |
01 Mar 2024 | 181.35 | 181.35 | 178.75 | 180.20 | 180.20 | - |
29 Feb 2024 | 179.20 | 180.55 | 178.30 | 179.95 | 179.95 | - |
28 Feb 2024 | 178.40 | 179.55 | 178.00 | 179.05 | 179.05 | - |
27 Feb 2024 | 177.55 | 178.65 | 177.50 | 178.10 | 178.10 | - |
26 Feb 2024 | 181.10 | 181.50 | 178.10 | 178.10 | 178.10 | - |
23 Feb 2024 | 179.45 | 181.30 | 179.15 | 181.20 | 181.20 | - |
22 Feb 2024 | 180.65 | 181.10 | 178.80 | 179.70 | 179.70 | - |
21 Feb 2024 | 177.45 | 178.15 | 177.00 | 177.80 | 177.80 | - |
20 Feb 2024 | 179.75 | 179.85 | 177.90 | 177.90 | 177.90 | - |
19 Feb 2024 | 180.25 | 180.80 | 180.25 | 180.55 | 180.55 | - |
16 Feb 2024 | 184.20 | 184.80 | 180.70 | 180.70 | 180.70 | - |
15 Feb 2024 | 182.35 | 182.85 | 180.90 | 182.85 | 182.85 | - |
14 Feb 2024 | 181.85 | 182.90 | 180.30 | 181.95 | 181.95 | - |
13 Feb 2024 | 181.75 | 182.25 | 180.25 | 181.40 | 181.40 | - |
12 Feb 2024 | 183.80 | 184.35 | 180.85 | 181.95 | 181.95 | - |
09 Feb 2024 | 188.00 | 188.50 | 182.90 | 184.25 | 184.25 | - |
08 Feb 2024 | 185.85 | 187.20 | 185.70 | 186.30 | 186.30 | - |
07 Feb 2024 | 184.40 | 186.95 | 184.40 | 185.65 | 185.65 | - |
06 Feb 2024 | 184.85 | 185.80 | 184.50 | 184.50 | 184.50 | - |
05 Feb 2024 | 184.80 | 185.70 | 184.30 | 184.60 | 184.60 | - |
02 Feb 2024 | 185.85 | 186.05 | 184.55 | 185.35 | 185.35 | - |
01 Feb 2024 | 184.55 | 185.35 | 183.70 | 184.25 | 184.25 | - |
31 Jan 2024 | 185.00 | 186.20 | 182.15 | 184.75 | 184.75 | - |
30 Jan 2024 | 187.40 | 187.65 | 186.05 | 186.05 | 186.05 | - |
29 Jan 2024 | 187.50 | 188.85 | 187.10 | 187.20 | 187.20 | - |
26 Jan 2024 | 186.00 | 187.00 | 185.55 | 186.50 | 186.50 | - |
25 Jan 2024 | 187.40 | 189.00 | 186.90 | 187.25 | 187.25 | - |
24 Jan 2024 | 191.10 | 191.10 | 187.70 | 187.70 | 187.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |