Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
30 May 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
29 May 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
28 May 2024 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | - |
27 May 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | - |
24 May 2024 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
23 May 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
22 May 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | - |
21 May 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
20 May 2024 | 190.11 | 190.11 | 190.11 | 190.11 | 190.11 | - |
17 May 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
16 May 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
15 May 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
10 May 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - |
09 May 2024 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
08 May 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
07 May 2024 | 187.26 | 187.26 | 187.26 | 187.26 | 187.26 | - |
06 May 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
03 May 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | - |
02 May 2024 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | - |
26 Apr 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
25 Apr 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
24 Apr 2024 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
23 Apr 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
22 Apr 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
19 Apr 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
18 Apr 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | - |
17 Apr 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | - |
16 Apr 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 176.91 | - |
15 Apr 2024 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | - |
12 Apr 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
11 Apr 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
10 Apr 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | - |
05 Apr 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
04 Apr 2024 | 180.39 | 180.39 | 180.39 | 180.39 | 180.39 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
26 Mar 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
25 Mar 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
22 Mar 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
21 Mar 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
20 Mar 2024 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | - |
19 Mar 2024 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | - |
18 Mar 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
15 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
14 Mar 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | - |
13 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
12 Mar 2024 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | - |
11 Mar 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
08 Mar 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
07 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
06 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
05 Mar 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
04 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
01 Mar 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
29 Feb 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | - |
28 Feb 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | - |
27 Feb 2024 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
26 Feb 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
23 Feb 2024 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
22 Feb 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
21 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
20 Feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
19 Feb 2024 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | - |
16 Feb 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
15 Feb 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
14 Feb 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
13 Feb 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
06 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
05 Feb 2024 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | - |
02 Feb 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
01 Feb 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
31 Jan 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
30 Jan 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
29 Jan 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
26 Jan 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
23 Jan 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
22 Jan 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
19 Jan 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
18 Jan 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
17 Jan 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
16 Jan 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
15 Jan 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
12 Jan 2024 | 167.41 | 167.41 | 167.41 | 167.41 | 167.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |