Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | 9,300 |
28 May 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 3,800 |
27 May 2024 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 5,100 |
24 May 2024 | 216.00 | 218.00 | 215.00 | 215.00 | 215.00 | 18,700 |
23 May 2024 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 10,400 |
22 May 2024 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | 1,300 |
21 May 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 219.00 | 10,200 |
20 May 2024 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 15,300 |
17 May 2024 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | 29,100 |
16 May 2024 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | 8,900 |
15 May 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | 9,000 |
14 May 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 217.00 | 26,900 |
13 May 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | 5,400 |
10 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,400 |
09 May 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,800 |
08 May 2024 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 9,000 |
07 May 2024 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | 5,700 |
02 May 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 6,100 |
01 May 2024 | 217.00 | 217.00 | 216.00 | 217.00 | 217.00 | 6,300 |
30 Apr 2024 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 10,900 |
26 Apr 2024 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 4,700 |
25 Apr 2024 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | 12,400 |
24 Apr 2024 | 217.00 | 219.00 | 216.00 | 216.00 | 216.00 | 6,700 |
23 Apr 2024 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | 5,300 |
22 Apr 2024 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | 9,100 |
19 Apr 2024 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | 24,800 |
18 Apr 2024 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 6,700 |
17 Apr 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 7,100 |
16 Apr 2024 | 220.00 | 220.00 | 217.00 | 219.00 | 219.00 | 10,400 |
15 Apr 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | 21,200 |
12 Apr 2024 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 12,200 |
11 Apr 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 5,700 |
10 Apr 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 11,100 |
09 Apr 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 9,300 |
08 Apr 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 8,500 |
05 Apr 2024 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 15,400 |
04 Apr 2024 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | 8,300 |
03 Apr 2024 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 16,800 |
02 Apr 2024 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | 8,900 |
01 Apr 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | 12,800 |
29 Mar 2024 | 215.00 | 220.00 | 213.00 | 219.00 | 219.00 | 43,400 |
28 Mar 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 49,800 |
27 Mar 2024 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 18,600 |
26 Mar 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 15,300 |
25 Mar 2024 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | 30,400 |
22 Mar 2024 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 19,900 |
21 Mar 2024 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | 5,400 |
19 Mar 2024 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 9,900 |
18 Mar 2024 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | 10,500 |
15 Mar 2024 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 16,800 |
14 Mar 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | 7,200 |
13 Mar 2024 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | 3,600 |
12 Mar 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 16,700 |
11 Mar 2024 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 18,300 |
08 Mar 2024 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 7,900 |
07 Mar 2024 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 5,800 |
06 Mar 2024 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | 9,500 |
05 Mar 2024 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 10,200 |
04 Mar 2024 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | 17,200 |
01 Mar 2024 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 14,400 |
29 Feb 2024 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 5,400 |
28 Feb 2024 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 6,400 |
27 Feb 2024 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | 27,300 |
26 Feb 2024 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | 16,100 |
22 Feb 2024 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 13,800 |
21 Feb 2024 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 33,100 |
20 Feb 2024 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | 3,500 |
19 Feb 2024 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | 7,900 |
16 Feb 2024 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | 10,500 |
15 Feb 2024 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | 6,500 |
14 Feb 2024 | 202.00 | 205.00 | 200.00 | 202.00 | 202.00 | 69,000 |
13 Feb 2024 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 8,600 |
09 Feb 2024 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | 33,500 |
08 Feb 2024 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | 21,600 |
07 Feb 2024 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 9,800 |
06 Feb 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 8,300 |
05 Feb 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 7,800 |
02 Feb 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 7,700 |
01 Feb 2024 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 10,300 |
31 Jan 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 7,400 |
30 Jan 2024 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 16,700 |
29 Jan 2024 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 14,900 |
26 Jan 2024 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 8,000 |
25 Jan 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 4,200 |
24 Jan 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 8,600 |
23 Jan 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 6,500 |
22 Jan 2024 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 13,000 |
19 Jan 2024 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 6,800 |
18 Jan 2024 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 7,600 |
17 Jan 2024 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 44,400 |
16 Jan 2024 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 10,700 |
15 Jan 2024 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1,900 |
12 Jan 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 5,900 |
11 Jan 2024 | 196.00 | 198.00 | 195.00 | 196.00 | 196.00 | 10,300 |
10 Jan 2024 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 14,200 |
09 Jan 2024 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 30,500 |
05 Jan 2024 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 9,200 |
04 Jan 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 14,300 |
29 Dec 2023 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 17,700 |
28 Dec 2023 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 29,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |