Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | 1 |
03 Jun 2024 | 177.00 | 178.00 | 175.50 | 178.00 | 178.00 | 81 |
31 May 2024 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 3 |
30 May 2024 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 9 |
29 May 2024 | 177.50 | 177.50 | 175.00 | 175.50 | 175.50 | 3 |
28 May 2024 | 176.50 | 177.00 | 176.50 | 177.00 | 177.00 | 26 |
24 May 2024 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | 19 |
23 May 2024 | 178.50 | 178.50 | 175.00 | 175.00 | 175.00 | 6 |
22 May 2024 | 177.50 | 178.00 | 176.00 | 176.00 | 176.00 | 18 |
21 May 2024 | 175.50 | 175.50 | 174.50 | 174.50 | 174.50 | 2 |
20 May 2024 | 174.50 | 175.00 | 174.00 | 175.00 | 175.00 | 2 |
17 May 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3 |
16 May 2024 | 175.00 | 175.00 | 172.50 | 172.50 | 172.50 | 6 |
15 May 2024 | 174.00 | 174.00 | 172.50 | 173.50 | 173.50 | 62 |
14 May 2024 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | 41 |
13 May 2024 | 172.50 | 173.00 | 172.00 | 172.50 | 172.50 | 6 |
10 May 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 37 |
09 May 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
08 May 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
07 May 2024 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | 4 |
03 May 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
02 May 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4 |
29 Apr 2024 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | 2 |
26 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
25 Apr 2024 | 170.00 | 170.00 | 167.48 | 167.48 | 167.48 | 4 |
24 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
23 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 22 |
22 Apr 2024 | 168.50 | 170.00 | 167.50 | 168.50 | 168.50 | 47 |
19 Apr 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1 |
18 Apr 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | 30 |
17 Apr 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | - |
16 Apr 2024 | 168.00 | 168.00 | 166.50 | 166.50 | 166.50 | 3 |
15 Apr 2024 | 171.00 | 171.50 | 168.00 | 168.00 | 168.00 | 28 |
12 Apr 2024 | 169.00 | 170.00 | 167.50 | 167.50 | 167.50 | 39 |
11 Apr 2024 | 170.00 | 170.00 | 167.31 | 167.31 | 167.31 | 60 |
10 Apr 2024 | 172.00 | 172.00 | 170.00 | 170.33 | 170.33 | 6 |
09 Apr 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 5 |
08 Apr 2024 | 170.00 | 171.50 | 170.00 | 170.50 | 170.50 | 9 |
05 Apr 2024 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | 11 |
04 Apr 2024 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 84 |
03 Apr 2024 | 170.50 | 170.50 | 168.75 | 168.75 | 168.75 | 5 |
02 Apr 2024 | 170.00 | 170.00 | 168.50 | 169.00 | 169.00 | 37 |
28 Mar 2024 | 168.00 | 168.00 | 165.95 | 165.95 | 165.95 | 10 |
27 Mar 2024 | 169.20 | 169.20 | 166.72 | 167.20 | 167.20 | 21 |
26 Mar 2024 | 167.40 | 169.00 | 166.55 | 166.55 | 166.55 | 57 |
25 Mar 2024 | 166.40 | 168.80 | 164.80 | 168.80 | 168.80 | 15 |
22 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
21 Mar 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 33 |
20 Mar 2024 | 164.20 | 164.80 | 164.20 | 164.40 | 164.40 | 5 |
19 Mar 2024 | 164.60 | 164.60 | 159.60 | 163.40 | 163.40 | 11 |
18 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2 |
15 Mar 2024 | 157.40 | 157.60 | 157.00 | 157.60 | 157.60 | 5 |
14 Mar 2024 | 157.80 | 157.80 | 156.60 | 157.60 | 157.60 | 2 |
13 Mar 2024 | 157.40 | 157.60 | 157.00 | 157.00 | 157.00 | 2 |
12 Mar 2024 | 157.80 | 157.80 | 157.20 | 157.20 | 157.20 | - |
11 Mar 2024 | 157.20 | 158.60 | 157.20 | 157.60 | 157.60 | 4 |
08 Mar 2024 | 158.60 | 158.60 | 156.60 | 157.60 | 157.60 | 4 |
07 Mar 2024 | 159.80 | 159.80 | 157.80 | 159.80 | 159.80 | - |
06 Mar 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | - |
05 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
04 Mar 2024 | 158.60 | 158.60 | 156.20 | 156.20 | 156.20 | 3 |
01 Mar 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 2 |
29 Feb 2024 | 157.40 | 157.40 | 156.00 | 156.00 | 156.00 | 2 |
28 Feb 2024 | 157.40 | 157.40 | 156.80 | 156.80 | 156.80 | - |
27 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
26 Feb 2024 | 160.00 | 160.00 | 158.80 | 158.80 | 158.80 | - |
23 Feb 2024 | 159.00 | 159.20 | 158.40 | 158.40 | 158.40 | 2 |
22 Feb 2024 | 160.00 | 160.00 | 158.40 | 160.00 | 160.00 | 13 |
21 Feb 2024 | 160.20 | 160.20 | 158.65 | 158.65 | 158.65 | 3 |
20 Feb 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
19 Feb 2024 | 164.20 | 165.80 | 164.20 | 164.60 | 164.60 | - |
16 Feb 2024 | 165.20 | 165.80 | 163.00 | 163.00 | 163.00 | - |
15 Feb 2024 | 165.20 | 166.20 | 165.20 | 166.20 | 166.20 | 1 |
14 Feb 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 158.80 | 7 |
13 Feb 2024 | 160.00 | 160.00 | 158.20 | 158.40 | 158.40 | 2 |
12 Feb 2024 | 156.60 | 158.40 | 156.60 | 157.80 | 157.80 | - |
09 Feb 2024 | 154.40 | 154.40 | 154.00 | 154.00 | 154.00 | - |
08 Feb 2024 | 153.60 | 153.60 | 153.00 | 153.00 | 153.00 | 4 |
07 Feb 2024 | 153.80 | 153.80 | 152.20 | 153.20 | 153.20 | 3 |
06 Feb 2024 | 153.80 | 154.00 | 153.80 | 153.80 | 153.80 | 1 |
05 Feb 2024 | 152.00 | 153.80 | 152.00 | 153.80 | 153.80 | 3 |
02 Feb 2024 | 151.80 | 151.80 | 151.60 | 151.80 | 151.80 | 7 |
01 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
31 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
30 Jan 2024 | 152.40 | 154.00 | 152.40 | 153.40 | 153.40 | 4 |
29 Jan 2024 | 151.00 | 152.60 | 151.00 | 152.40 | 152.40 | 9 |
26 Jan 2024 | 151.60 | 151.60 | 151.40 | 151.60 | 151.60 | 9 |
25 Jan 2024 | 151.20 | 151.60 | 151.20 | 151.60 | 151.60 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 154.00 | 1 |
19 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
18 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
17 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2 |
16 Jan 2024 | 155.00 | 155.00 | 153.80 | 153.80 | 153.80 | 17 |
15 Jan 2024 | 155.40 | 155.80 | 155.20 | 155.20 | 155.20 | 3 |
12 Jan 2024 | 156.80 | 156.80 | 156.00 | 156.00 | 156.00 | 6 |
11 Jan 2024 | 155.60 | 156.00 | 155.00 | 155.00 | 155.00 | 22 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |